Hennes & Mauritz AB More Historical Data - HMSB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Hennes & Mauritz AB (HMSB)
Hennes & Mauritz AB (HMSB) Historical

HMSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	14.825	-0.12	-0.77%	14.985	14.995	14.61	4,908
Jun 27 2024	14.94	-2.24	-13.04%	17.25	17.25	14.67	15,379
Jun 26 2024	17.18	0.23	1.39%	17.035	17.305	16.95	8,076
Jun 25 2024	16.945	-0.17	-0.99%	17.17	17.23	16.79	907
Jun 24 2024	17.115	0.01	0.06%	16.99	17.20	16.955	5,011
Jun 21 2024	17.105	-0.13	-0.75%	17.105	17.155	17.04	1,328
Jun 20 2024	17.235	0.22	1.32%	17.11	17.35	17.01	10,210
Jun 19 2024	17.01	-0.13	-0.73%	17.135	17.14	16.96	2,155
Jun 18 2024	17.135	0.39	2.30%	16.815	17.165	16.71	5,022
Jun 17 2024	16.75	0.09	0.57%	16.705	16.995	16.51	3,893
Jun 14 2024	16.655	0.29	1.77%	16.55	16.92	16.55	4,626
Jun 13 2024	16.365	-0.22	-1.33%	16.515	16.56	16.35	1,025
Jun 12 2024	16.585	0.34	2.09%	16.29	16.725	16.29	3,275
Jun 11 2024	16.245	-0.09	-0.55%	16.595	16.595	16.21	1,800
Jun 10 2024	16.335	-0.04	-0.27%	16.36	16.36	16.24	1,224
Jun 07 2024	16.38	0.08	0.49%	16.285	16.615	16.23	5,182
Jun 06 2024	16.30	-0.01	-0.03%	16.29	16.425	16.22	707
Jun 05 2024	16.305	0.08	0.49%	16.265	16.515	16.23	7,231
Jun 04 2024	16.225	-0.01	-0.09%	16.235	16.235	15.975	167
Jun 03 2024	16.24	-0.08	-0.49%	16.365	16.50	16.24	2,778
May 31 2024	16.32	0.25	1.56%	16.085	16.32	15.94	696
May 30 2024	16.07	0.16	1.01%	15.84	16.07	15.785	847
May 29 2024	15.91	-0.43	-2.66%	16.30	16.30	15.91	3,088
May 28 2024	16.345	0.02	0.09%	16.48	16.48	16.185	6,277
May 27 2024	16.33	0.10	0.65%	16.215	16.33	16.025	1,140
May 24 2024	16.225	0.36	2.27%	15.94	16.35	15.87	1,879
May 23 2024	15.865	-0.23	-1.40%	16.20	16.20	15.86	5,695
May 22 2024	16.09	-0.15	-0.89%	16.175	16.25	16.09	1,048
May 21 2024	16.235	0.25	1.56%	15.935	16.235	15.935	2,695
May 20 2024	15.985	0.44	2.83%	15.54	16.00	15.525	4,526
May 17 2024	15.545	0.48	3.22%	15.10	15.61	15.10	11,526
May 16 2024	15.06	0.02	0.13%	15.06	15.15	15.025	3,811
May 15 2024	15.04	-0.02	-0.13%	15.105	15.105	14.95	3,047
May 14 2024	15.06	0.27	1.79%	14.735	15.06	14.735	2,107
May 13 2024	14.795	0.21	1.44%	14.615	14.795	14.585	3,694
May 10 2024	14.585	0.19	1.28%	14.475	14.64	14.32	1,455
May 09 2024	14.40	0.06	0.45%	14.325	14.46	14.26	2,165
May 08 2024	14.335	-0.10	-0.69%	14.455	14.455	14.28	953
May 07 2024	14.435	0.01	0.03%	14.57	14.57	14.435	1,989
May 06 2024	14.43	-0.37	-2.47%	14.55	14.55	14.43	555
May 03 2024	14.795	0.10	0.68%	14.83	14.865	14.60	1,937
May 02 2024	14.695	-0.19	-1.28%	14.88	14.98	14.665	1,382
Apr 30 2024	14.885	-0.29	-1.91%	14.99	15.025	14.81	3,380
Apr 29 2024	15.175	-0.20	-1.30%	15.415	15.42	15.175	1,188
Apr 26 2024	15.375	0.23	1.55%	15.195	15.40	15.195	4,334
Apr 25 2024	15.14	-0.23	-1.46%	15.29	15.335	15.14	231
Apr 24 2024	15.365	-0.31	-1.98%	15.785	15.785	15.365	658
Apr 23 2024	15.675	0.57	3.74%	15.05	15.71	15.05	7,477
Apr 22 2024	15.11	0.40	2.68%	14.80	15.145	14.745	1,612
Apr 19 2024	14.715	0.05	0.38%	14.44	14.715	14.405	2,015
Apr 18 2024	14.66	0.25	1.70%	14.555	14.66	14.55	2,122
Apr 17 2024	14.415	-0.03	-0.17%	14.415	14.80	14.35	1,139
Apr 16 2024	14.44	0.19	1.33%	14.13	14.575	14.13	3,536
Apr 15 2024	14.25	0.12	0.85%	14.17	14.445	14.17	1,839
Apr 12 2024	14.13	-0.21	-1.43%	14.41	14.535	14.13	1,005
Apr 11 2024	14.335	0.05	0.31%	14.39	14.39	14.25	5,023
Apr 10 2024	14.29	-0.16	-1.11%	14.505	14.675	14.285	422
Apr 09 2024	14.45	-0.09	-0.62%	14.515	14.515	14.40	598
Apr 08 2024	14.54	0.15	1.04%	14.325	14.635	14.315	419
Apr 05 2024	14.39	-0.28	-1.91%	14.43	14.505	14.31	7,628
Apr 04 2024	14.67	0.12	0.82%	14.565	14.67	14.53	368
Apr 03 2024	14.55	0.16	1.08%	14.42	14.685	14.345	1,835
Apr 02 2024	14.395	-0.68	-4.53%	15.055	15.105	14.305	2,341

Hennes & Mauritz AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions