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:

Hennes & Mauritz Ab (OP: HNNMY )

3.810 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 3.830 3.830 3.790 3.810 124,471 -0.05(-1.30%)
Oct 22, 2021 3.850 3.870 3.840 3.860 31,950 +0.00(+0.00%)
Oct 21, 2021 3.870 3.890 3.860 3.860 59,146 +0.02(+0.52%)
Oct 20, 2021 3.860 3.880 3.840 3.840 70,166 -0.08(-2.04%)
Oct 19, 2021 3.935 3.940 3.910 3.920 97,212 +0.07(+1.82%)
Oct 18, 2021 3.820 3.920 3.810 3.850 145,212 -0.01(-0.26%)
Oct 15, 2021 3.850 3.870 3.840 3.860 40,906 +0.11(+2.93%)
Oct 14, 2021 3.764 3.770 3.740 3.750 152,089 -0.03(-0.79%)
Oct 13, 2021 3.780 3.810 3.770 3.780 77,892 +0.09(+2.44%)
Oct 12, 2021 3.730 3.730 3.690 3.690 162,748 +0.01(+0.27%)
Oct 11, 2021 3.690 3.720 3.660 3.680 185,864 -0.09(-2.39%)
Oct 08, 2021 3.820 3.820 3.750 3.770 53,244 -0.02(-0.53%)
Oct 07, 2021 3.770 3.830 3.770 3.790 87,256 +0.06(+1.61%)
Oct 06, 2021 3.750 3.785 3.700 3.730 135,946 -0.21(-5.33%)
Oct 05, 2021 3.960 3.980 3.930 3.940 282,298 -0.10(-2.48%)
Oct 04, 2021 4.090 4.097 4.030 4.040 107,476 -0.05(-1.22%)
Oct 01, 2021 4.071 4.110 4.057 4.090 58,041 +0.07(+1.79%)
Sep 30, 2021 4.080 4.080 4.000 4.018 322,700 -0.13(-3.18%)
Sep 29, 2021 4.110 4.180 4.100 4.150 260,448 +0.01(+0.24%)
Sep 28, 2021 4.146 4.146 4.114 4.140 84,665 +0.01(+0.24%)
Sep 27, 2021 4.140 4.150 4.120 4.130 133,407 +0.09(+2.23%)
Sep 24, 2021 4.052 4.060 4.040 4.040 28,885 -0.08(-1.94%)
Sep 23, 2021 4.120 4.127 4.100 4.120 46,310 +0.04(+0.98%)
Sep 22, 2021 4.100 4.130 4.080 4.080 106,242 +0.11(+2.77%)
Sep 21, 2021 3.990 3.990 3.950 3.970 220,196 +0.01(+0.25%)
Sep 20, 2021 3.925 3.970 3.925 3.960 48,582 +0.01(+0.25%)
Sep 17, 2021 3.978 3.990 3.940 3.950 86,983 -0.01(-0.25%)
Sep 16, 2021 3.945 3.970 3.940 3.960 99,826 +0.04(+1.15%)
Sep 15, 2021 3.905 3.920 3.890 3.915 36,832 -0.08(-2.12%)
Sep 14, 2021 4.030 4.050 4.000 4.000 139,481 +0.01(+0.25%)
Sep 13, 2021 3.960 3.990 3.960 3.990 60,556 +0.01(+0.25%)
Sep 10, 2021 3.965 3.980 3.930 3.980 20,919 +0.01(+0.25%)
Sep 09, 2021 3.980 3.990 3.960 3.970 101,036 -0.03(-0.75%)
Sep 08, 2021 4.000 4.010 3.970 4.000 48,921 -0.03(-0.74%)
Sep 07, 2021 4.060 4.060 4.025 4.030 84,447 -0.02(-0.49%)
Sep 03, 2021 4.072 4.080 4.050 4.050 20,173 -0.07(-1.70%)
Sep 02, 2021 4.080 4.120 4.080 4.120 47,076 -0.01(-0.24%)
Sep 01, 2021 4.110 4.200 4.100 4.130 98,936 +0.18(+4.56%)
Aug 31, 2021 3.950 3.970 3.940 3.950 112,148 +0.01(+0.25%)
Aug 30, 2021 3.940 3.974 3.940 3.940 68,862 +0.00(+0.00%)
Aug 27, 2021 3.910 3.960 3.910 3.940 51,490 +0.06(+1.42%)
Aug 26, 2021 3.930 3.930 3.880 3.885 32,323 -0.12(-2.88%)
Aug 25, 2021 4.000 4.000 3.975 4.000 93,601 -0.01(-0.25%)
Aug 24, 2021 4.025 4.055 4.010 4.010 150,442 -0.03(-0.74%)
Aug 23, 2021 3.985 4.040 3.985 4.040 38,880 +0.09(+2.28%)
Aug 20, 2021 3.890 3.950 3.890 3.950 45,688 +0.11(+2.86%)
Aug 19, 2021 3.850 3.850 3.830 3.840 88,406 -0.11(-2.75%)
Aug 18, 2021 3.960 3.965 3.940 3.949 82,158 -0.01(-0.29%)
Aug 17, 2021 3.985 3.990 3.921 3.960 78,820 -0.04(-0.88%)
Aug 16, 2021 4.000 4.000 3.970 3.995 144,630 -0.13(-3.27%)
Aug 13, 2021 4.100 4.130 4.100 4.130 91,764 +0.03(+0.67%)
Aug 12, 2021 4.090 4.110 4.070 4.103 49,016 +0.03(+0.80%)
Aug 11, 2021 4.075 4.080 4.050 4.070 28,437 +0.03(+0.72%)
Aug 10, 2021 4.040 4.060 4.040 4.041 228,148 -0.02(-0.47%)
Aug 09, 2021 4.076 4.115 4.060 4.060 113,475 -0.04(-0.85%)
Aug 06, 2021 4.120 4.120 4.090 4.095 86,182 -0.04(-1.09%)
Aug 05, 2021 4.130 4.150 4.120 4.140 7,020 -0.01(-0.24%)
Aug 04, 2021 4.170 4.175 4.130 4.150 35,054 -0.02(-0.48%)
Aug 03, 2021 4.130 4.180 4.130 4.170 81,255 +0.01(+0.36%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.