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 )

3.245 +0.017 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 4.344 4.360 4.320 4.348 44,900 +0.08(+1.95%)
Jan 30, 2020 4.190 4.280 4.190 4.265 28,880 +0.39(+10.21%)
Jan 29, 2020 3.910 3.910 3.870 3.870 35,852 -0.04(-1.02%)
Jan 28, 2020 3.840 3.910 3.840 3.910 43,702 +0.11(+2.94%)
Jan 27, 2020 3.790 3.810 3.770 3.798 32,994 -0.08(-2.11%)
Jan 24, 2020 3.910 3.920 3.870 3.880 376,600 -0.02(-0.51%)
Jan 23, 2020 3.900 3.910 3.870 3.900 32,174 +0.02(+0.52%)
Jan 22, 2020 3.873 3.880 3.870 3.880 19,187 +0.04(+1.04%)
Jan 21, 2020 3.830 3.850 3.830 3.840 17,926 +0.00(+0.00%)
Jan 17, 2020 3.830 3.850 3.830 3.840 17,300 +0.00(+0.00%)
Jan 16, 2020 3.840 3.850 3.830 3.840 13,458 +0.02(+0.66%)
Jan 15, 2020 3.810 3.830 3.810 3.815 13,383 -0.04(-1.17%)
Jan 14, 2020 3.860 3.870 3.850 3.860 17,176 -0.01(-0.13%)
Jan 13, 2020 3.850 3.880 3.840 3.865 19,926 +0.03(+0.65%)
Jan 10, 2020 3.830 3.860 3.830 3.840 20,600 -0.12(-2.91%)
Jan 09, 2020 3.950 3.960 3.945 3.955 18,420 -0.08(-2.10%)
Jan 08, 2020 4.020 4.040 4.020 4.040 35,787 +0.02(+0.50%)
Jan 07, 2020 4.000 4.030 4.000 4.020 42,375 +0.03(+0.75%)
Jan 06, 2020 4.010 4.010 3.970 3.990 12,106 -0.01(-0.25%)
Jan 03, 2020 4.000 4.010 3.971 4.000 49,600 -0.08(-1.84%)
Jan 02, 2020 4.070 4.080 4.050 4.075 21,605 +0.07(+1.62%)
Dec 31, 2019 3.960 4.060 3.960 4.010 7,400 -0.03(-0.74%)
Dec 30, 2019 4.060 4.060 4.008 4.040 34,326 -0.04(-0.86%)
Dec 27, 2019 4.070 4.090 4.070 4.075 19,600 +0.02(+0.37%)
Dec 26, 2019 4.050 4.060 3.990 4.060 11,121 +0.04(+1.00%)
Dec 24, 2019 4.010 4.050 3.980 4.020 33,400 -0.01(-0.25%)
Dec 23, 2019 4.010 4.040 4.010 4.030 58,278 -0.02(-0.49%)
Dec 20, 2019 4.060 4.060 4.030 4.050 12,900 +0.01(+0.25%)
Dec 19, 2019 4.035 4.050 4.022 4.040 25,316 -0.01(-0.25%)
Dec 18, 2019 4.030 4.056 4.030 4.050 53,346 +0.02(+0.62%)
Dec 17, 2019 4.020 4.050 4.010 4.025 72,524 -0.07(-1.71%)
Dec 16, 2019 4.066 4.100 4.050 4.095 121,728 +0.08(+1.87%)
Dec 13, 2019 4.050 4.050 3.990 4.020 45,300 -0.01(-0.25%)
Dec 12, 2019 4.030 4.040 4.010 4.030 56,365 -0.02(-0.62%)
Dec 11, 2019 4.020 4.060 4.020 4.055 33,928 +0.07(+1.88%)
Dec 10, 2019 3.960 3.990 3.960 3.980 42,846 -0.03(-0.87%)
Dec 09, 2019 4.030 4.040 4.010 4.015 64,903 +0.02(+0.63%)
Dec 06, 2019 3.990 4.000 3.970 3.990 23,100 +0.02(+0.50%)
Dec 05, 2019 3.960 3.980 3.950 3.970 102,102 +0.04(+1.07%)
Dec 04, 2019 3.910 3.930 3.910 3.928 43,289 +0.08(+2.03%)
Dec 03, 2019 3.830 3.850 3.810 3.850 352,997 +0.08(+1.99%)
Dec 02, 2019 3.830 3.832 3.770 3.775 75,199 -0.04(-0.92%)
Nov 29, 2019 3.850 3.850 3.800 3.810 22,800 +0.02(+0.53%)
Nov 27, 2019 3.770 3.800 3.770 3.790 48,900 +0.02(+0.53%)
Nov 26, 2019 3.760 3.780 3.760 3.770 52,243 -0.01(-0.26%)
Nov 25, 2019 3.780 3.780 3.760 3.780 23,663 +0.04(+1.07%)
Nov 22, 2019 3.710 3.740 3.710 3.740 33,300 +0.02(+0.54%)
Nov 21, 2019 3.727 3.727 3.700 3.720 25,026 +0.06(+1.64%)
Nov 20, 2019 3.695 3.710 3.650 3.660 38,446 -0.09(-2.40%)
Nov 19, 2019 3.765 3.765 3.740 3.750 12,144 -0.06(-1.47%)
Nov 18, 2019 3.780 3.810 3.780 3.806 46,641 +0.02(+0.55%)
Nov 15, 2019 3.760 3.790 3.760 3.785 61,300 +0.02(+0.64%)
Nov 14, 2019 3.760 3.780 3.750 3.761 66,938 -0.06(-1.54%)
Nov 13, 2019 3.830 3.830 3.800 3.820 19,854 -0.01(-0.26%)
Nov 12, 2019 3.840 3.850 3.820 3.830 13,415 +0.00(+0.00%)
Nov 11, 2019 3.798 3.830 3.790 3.830 43,172 -0.05(-1.29%)
Nov 08, 2019 3.880 3.940 3.840 3.880 54,800 -0.14(-3.48%)
Nov 07, 2019 4.032 4.035 3.980 4.020 8,950 -0.03(-0.62%)
Nov 06, 2019 4.058 4.060 4.030 4.045 8,482 -0.00(-0.12%)
Nov 05, 2019 4.050 4.060 4.040 4.050 20,544 -0.08(-1.82%)
Nov 04, 2019 4.155 4.170 4.120 4.125 12,302 -0.02(-0.48%)
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.