Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennes & Mauritz Ab (OP: HNNMY )

3.160 +0.120 (+3.95%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 3.035 3.090 3.010 3.040 27,635 -0.07(-2.25%)
May 07, 2024 3.104 3.135 3.070 3.110 52,382 -0.04(-1.27%)
May 06, 2024 3.130 3.160 3.085 3.150 19,195 -0.02(-0.79%)
May 03, 2024 3.135 3.230 3.110 3.175 32,761 +0.05(+1.63%)
May 02, 2024 3.120 3.140 3.081 3.124 15,232 -0.09(-2.71%)
May 01, 2024 3.110 3.220 3.110 3.211 22,843 +0.10(+3.25%)
Apr 30, 2024 3.360 3.360 3.110 3.110 29,901 -0.12(-3.57%)
Apr 29, 2024 3.240 3.240 3.210 3.225 61,737 -0.02(-0.62%)
Apr 26, 2024 3.220 3.250 3.210 3.245 25,512 +0.02(+0.53%)
Apr 25, 2024 3.180 3.230 3.160 3.228 24,367 -0.00(-0.06%)
Apr 24, 2024 3.250 3.250 3.205 3.230 89,222 -0.09(-2.71%)
Apr 23, 2024 3.296 3.330 3.280 3.320 119,317 +0.16(+5.06%)
Apr 22, 2024 3.151 3.170 3.150 3.160 17,505 +0.10(+3.27%)
Apr 19, 2024 3.070 3.080 3.060 3.060 16,249 +0.02(+0.66%)
Apr 18, 2024 3.065 3.080 3.038 3.040 29,914 +0.00(+0.00%)
Apr 17, 2024 3.060 3.060 3.010 3.040 104,422 +0.02(+0.66%)
Apr 16, 2024 3.024 3.030 2.990 3.020 124,661 +0.06(+2.03%)
Apr 15, 2024 2.990 3.000 2.960 2.960 42,015 -0.01(-0.34%)
Apr 12, 2024 3.000 3.010 2.940 2.970 21,065 -0.06(-1.98%)
Apr 11, 2024 3.005 3.040 2.989 3.030 77,410 -0.01(-0.33%)
Apr 10, 2024 3.030 3.045 3.020 3.040 46,002 -0.04(-1.46%)
Apr 09, 2024 3.100 3.100 3.070 3.085 50,567 -0.01(-0.32%)
Apr 08, 2024 3.110 3.110 3.094 3.095 25,899 +0.03(+0.81%)
Apr 05, 2024 3.080 3.080 3.040 3.070 87,112 -0.02(-0.65%)
Apr 04, 2024 3.145 3.147 3.070 3.090 79,510 -0.02(-0.64%)
Apr 03, 2024 3.100 3.120 3.090 3.110 49,860 +0.07(+2.30%)
Apr 02, 2024 3.040 3.060 3.040 3.040 49,216 -0.15(-4.55%)
Apr 01, 2024 3.190 3.230 3.110 3.185 29,991 -0.04(-1.09%)
Mar 28, 2024 3.292 3.292 3.160 3.220 206,843 -0.09(-2.72%)
Mar 27, 2024 3.230 3.340 3.230 3.310 146,104 +0.45(+15.73%)
Mar 26, 2024 2.870 2.885 2.849 2.860 49,828 +0.05(+1.78%)
Mar 25, 2024 2.800 2.830 2.780 2.810 42,447 -0.03(-1.06%)
Mar 22, 2024 2.835 2.840 2.820 2.840 4,300 -0.03(-1.05%)
Mar 21, 2024 2.880 2.900 2.850 2.870 25,838 +0.02(+0.70%)
Mar 20, 2024 2.815 2.850 2.800 2.850 9,209 +0.07(+2.52%)
Mar 19, 2024 2.778 2.800 2.760 2.780 10,536 +0.06(+2.21%)
Mar 18, 2024 2.770 2.770 2.720 2.720 11,302 -0.03(-1.09%)
Mar 15, 2024 2.780 2.781 2.750 2.750 8,635 -0.03(-1.08%)
Mar 14, 2024 2.800 2.810 2.780 2.780 8,605 -0.04(-1.42%)
Mar 13, 2024 2.810 2.825 2.780 2.820 15,580 +0.05(+1.81%)
Mar 12, 2024 2.744 2.770 2.744 2.770 57,786 +0.05(+1.84%)
Mar 11, 2024 2.710 2.770 2.710 2.720 34,410 +0.03(+1.12%)
Mar 08, 2024 2.700 2.716 2.683 2.690 13,379 +0.03(+1.13%)
Mar 07, 2024 2.680 2.690 2.660 2.660 20,483 -0.02(-0.75%)
Mar 06, 2024 2.695 2.700 2.680 2.680 198,845 +0.05(+1.90%)
Mar 05, 2024 2.600 2.640 2.600 2.630 35,977 +0.02(+0.77%)
Mar 04, 2024 2.610 2.620 2.605 2.610 19,833 -0.06(-2.25%)
Mar 01, 2024 2.680 2.690 2.670 2.670 64,544 +0.02(+0.68%)
Feb 29, 2024 2.670 2.680 2.650 2.652 91,023 -0.01(-0.30%)
Feb 28, 2024 2.665 2.670 2.630 2.660 25,634 -0.04(-1.48%)
Feb 27, 2024 2.700 2.720 2.698 2.700 48,981 +0.02(+0.75%)
Feb 26, 2024 2.680 2.700 2.678 2.680 63,594 +0.00(+0.00%)
Feb 23, 2024 2.679 2.700 2.670 2.680 19,723 +0.03(+1.13%)
Feb 22, 2024 2.650 2.690 2.620 2.650 27,207 -0.09(-3.28%)
Feb 21, 2024 2.710 2.740 2.710 2.740 49,863 +0.05(+1.86%)
Feb 20, 2024 2.700 2.720 2.670 2.690 18,680 +0.03(+1.13%)
Feb 16, 2024 2.680 2.690 2.660 2.660 37,054 +0.00(+0.00%)
Feb 15, 2024 2.670 2.675 2.630 2.660 47,582 +0.04(+1.53%)
Feb 14, 2024 2.620 2.650 2.620 2.620 31,899 +0.05(+1.95%)
Feb 13, 2024 2.590 2.590 2.540 2.570 79,932 -0.08(-3.02%)
Feb 12, 2024 2.652 2.665 2.650 2.650 31,699 +0.02(+0.76%)
Feb 09, 2024 2.640 2.650 2.628 2.630 92,186 +0.02(+0.77%)
Feb 08, 2024 2.650 2.650 2.602 2.610 28,237 -0.01(-0.38%)
Feb 07, 2024 2.596 2.622 2.590 2.620 72,098 -0.01(-0.38%)
Feb 06, 2024 2.620 2.645 2.620 2.630 39,035 +0.03(+1.35%)
Feb 05, 2024 2.610 2.610 2.570 2.595 62,248 -0.09(-3.53%)
Feb 02, 2024 2.700 2.710 2.670 2.690 33,030 -0.04(-1.47%)
Feb 01, 2024 2.728 2.736 2.720 2.730 6,436 -0.05(-1.66%)
Jan 31, 2024 2.760 2.843 2.760 2.776 28,407 -0.38(-12.15%)
Jan 30, 2024 3.170 3.200 3.160 3.160 20,658 +0.01(+0.32%)
Jan 29, 2024 3.150 3.170 3.139 3.150 8,482 +0.01(+0.32%)
Jan 26, 2024 3.170 3.170 3.138 3.140 86,400 +0.02(+0.64%)
Jan 25, 2024 3.110 3.132 3.110 3.120 8,463 +0.06(+1.96%)
Jan 24, 2024 3.085 3.090 3.060 3.060 16,808 +0.02(+0.66%)
Jan 23, 2024 3.030 3.042 3.010 3.040 22,627 +0.06(+2.01%)
Jan 22, 2024 2.966 2.990 2.950 2.980 14,714 -0.03(-1.00%)
Jan 19, 2024 2.980 3.010 2.980 3.010 14,440 -0.01(-0.33%)
Jan 18, 2024 3.030 3.040 3.020 3.020 16,201 +0.00(+0.00%)
Jan 17, 2024 2.990 3.020 2.990 3.020 17,975 -0.12(-3.82%)
Jan 16, 2024 3.155 3.155 3.140 3.140 14,009 -0.10(-3.09%)
Jan 12, 2024 3.237 3.241 3.230 3.240 8,129 +0.00(+0.00%)
Jan 11, 2024 3.240 3.240 3.195 3.240 20,587 +0.01(+0.15%)
Jan 10, 2024 3.230 3.240 3.220 3.235 18,576 +0.01(+0.47%)
Jan 09, 2024 3.210 3.220 3.200 3.220 15,876 -0.04(-1.23%)
Jan 08, 2024 3.230 3.260 3.230 3.260 7,515 +0.06(+1.87%)
Jan 05, 2024 3.210 3.210 3.190 3.200 10,728 -0.04(-1.23%)
Jan 04, 2024 3.250 3.280 3.240 3.240 20,388 -0.01(-0.31%)
Jan 03, 2024 3.253 3.253 3.230 3.250 4,840 -0.15(-4.41%)
Jan 02, 2024 3.390 3.420 3.380 3.400 18,653 -0.06(-1.73%)
Dec 29, 2023 3.478 3.480 3.450 3.460 16,536 -0.01(-0.29%)
Dec 28, 2023 3.495 3.500 3.470 3.470 16,221 -0.07(-1.98%)
Dec 27, 2023 3.510 3.540 3.510 3.540 8,575 +0.04(+1.14%)
Dec 26, 2023 3.480 3.501 3.473 3.500 1,344 +0.02(+0.57%)
Dec 22, 2023 3.510 3.530 3.460 3.480 13,747 -0.06(-1.69%)
Dec 21, 2023 3.555 3.555 3.515 3.540 14,453 +0.04(+1.29%)
Dec 20, 2023 3.529 3.529 3.495 3.495 5,859 -0.02(-0.71%)
Dec 19, 2023 3.503 3.540 3.503 3.520 14,750 +0.04(+1.15%)
Dec 18, 2023 3.510 3.519 3.480 3.480 10,831 +0.09(+2.65%)
Dec 15, 2023 3.412 3.415 3.381 3.390 10,357 -0.02(-0.59%)
Dec 14, 2023 3.410 3.420 3.380 3.410 25,947 +0.07(+2.10%)
Dec 13, 2023 3.290 3.370 3.280 3.340 96,171 +0.05(+1.52%)
Dec 12, 2023 3.300 3.300 3.280 3.290 7,296 -0.02(-0.60%)
Dec 11, 2023 3.310 3.320 3.300 3.310 10,643 +0.06(+2.00%)
Dec 08, 2023 3.250 3.250 3.220 3.245 24,480 +0.02(+0.78%)
Dec 07, 2023 3.200 3.220 3.200 3.220 13,027 +0.05(+1.44%)
Dec 06, 2023 3.210 3.210 3.174 3.174 7,679 -0.06(-1.72%)
Dec 05, 2023 3.245 3.250 3.230 3.230 9,031 -0.07(-2.12%)
Dec 04, 2023 3.330 3.330 3.290 3.300 16,929 +0.02(+0.61%)
Dec 01, 2023 3.270 3.280 3.260 3.280 64,123 +0.13(+4.11%)
Nov 30, 2023 3.160 3.180 3.140 3.151 145,446 -0.13(-3.95%)
Nov 29, 2023 3.330 3.333 3.250 3.280 140,944 -0.04(-1.20%)
Nov 28, 2023 3.300 3.320 3.290 3.320 27,055 +0.03(+0.91%)
Nov 27, 2023 3.280 3.300 3.280 3.290 15,015 +0.01(+0.30%)
Nov 24, 2023 3.259 3.280 3.259 3.280 7,287 +0.06(+1.86%)
Nov 22, 2023 3.210 3.220 3.180 3.220 15,530 +0.03(+0.94%)
Nov 21, 2023 3.210 3.210 3.160 3.190 132,381 +0.02(+0.63%)
Nov 20, 2023 3.159 3.170 3.150 3.170 18,748 +0.03(+0.96%)
Nov 17, 2023 3.110 3.150 3.110 3.140 64,246 +0.16(+5.37%)
Nov 16, 2023 2.990 3.020 2.960 2.980 26,444 -0.09(-2.93%)
Nov 15, 2023 3.010 3.070 3.010 3.070 45,265 +0.13(+4.42%)
Nov 14, 2023 2.880 2.950 2.880 2.940 59,435 +0.12(+4.26%)
Nov 13, 2023 2.800 2.820 2.798 2.820 9,732 +0.00(+0.00%)
Nov 10, 2023 2.800 2.830 2.770 2.820 9,205 -0.04(-1.47%)
Nov 09, 2023 2.880 2.907 2.820 2.862 19,029 +0.00(+0.07%)
Nov 08, 2023 2.897 2.940 2.860 2.860 53,022 -0.05(-1.72%)
Nov 07, 2023 2.910 2.910 2.870 2.910 23,180 +0.09(+3.19%)
Nov 06, 2023 2.880 2.880 2.810 2.820 34,957 -0.10(-3.42%)
Nov 03, 2023 2.869 2.920 2.810 2.920 13,998 +0.12(+4.29%)
Nov 02, 2023 2.793 2.801 2.790 2.800 58,611 +0.10(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.