Hennes & Mauritz AB (HMSB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 15.285 | -0.48 | -3.01 | 16.16 | 16.16 | 14.73 | 12253 |
| 1727295960 | 15.76 | -0.38 | -2.35 | 16.11 | 16.219999 | 15.465 | 3158 |
| 1727209560 | 16.14 | -0.1 | -0.62 | 16.3 | 16.35 | 16.085 | 2860 |
| 1727123160 | 16.239999 | 0.49 | 3.14 | 15.815 | 16.28 | 15.78 | 5289 |
| 1726864020 | 15.745 | 0 | 0.00 | 15.655 | 15.845 | 15.655 | 1706 |
| 1726777560 | 15.745 | 0.26 | 1.68 | 15.59 | 15.88 | 15.59 | 3812 |
| 1726691220 | 15.485 | 0.03 | 0.19 | 15.485 | 15.505 | 15.385 | 2819 |
| 1726604760 | 15.455 | 0.38 | 2.49 | 15.04 | 15.49 | 15.01 | 1968 |
| 1726518420 | 15.08 | 0.55 | 3.75 | 14.545 | 15.105 | 14.38 | 5123 |
| 1726259160 | 14.535 | 0.33 | 2.32 | 14.18 | 14.74 | 14.18 | 2257 |
| 1726172760 | 14.205 | 0.39 | 2.82 | 13.845 | 14.255 | 13.845 | 4386 |
| 1726086360 | 13.815 | 0.22 | 1.62 | 13.575 | 13.955 | 13.575 | 428 |
| 1725999960 | 13.595 | -0.09 | -0.62 | 13.65 | 13.84 | 13.5 | 1040 |
| 1725913620 | 13.68 | -0.2 | -1.41 | 13.855 | 13.92 | 13.605 | 2001 |
| 1725654360 | 13.875 | -0.18 | -1.28 | 14.06 | 14.07 | 13.845 | 589 |
| 1725567960 | 14.055 | -0.15 | -1.06 | 14.095 | 14.17 | 14.02 | 1361 |
| 1725481560 | 14.205 | -0.1 | -0.70 | 14.03 | 14.235 | 14 | 4431 |
| 1725395160 | 14.305 | 0 | 0.00 | 14.28 | 14.37 | 14.25 | 474 |
| 1725308760 | 14.305 | 0.02 | 0.10 | 14.335 | 14.335 | 14.1 | 670 |
| 1725049560 | 14.29 | -0.04 | -0.28 | 14.295 | 14.42 | 14.255 | 1002 |
| 1724963160 | 14.33 | 0.05 | 0.35 | 14.25 | 14.34 | 14.135 | 2699 |
| 1724876760 | 14.28 | -0.45 | -3.02 | 14.44 | 14.585 | 14.28 | 16323 |
| 1724790420 | 14.725 | 0.09 | 0.61 | 14.655 | 14.775 | 14.645 | 539 |
| 1724704020 | 14.635 | 0.08 | 0.58 | 14.6 | 14.74 | 14.57 | 1591 |
| 1724444820 | 14.55 | 0.27 | 1.86 | 14.3 | 14.645 | 14.3 | 17787 |
| 1724358420 | 14.285 | 0.02 | 0.14 | 14.325 | 14.46 | 14.285 | 1060 |
| 1724271960 | 14.265 | 0.04 | 0.25 | 14.26 | 14.29 | 14.205 | 860 |
| 1724185560 | 14.23 | 0.03 | 0.21 | 14.21 | 14.3 | 14.125 | 529 |
| 1724099220 | 14.2 | 0.22 | 1.57 | 13.915 | 14.2 | 13.915 | 639 |
| 1723840020 | 13.98 | 0.13 | 0.90 | 13.915 | 13.98 | 13.88 | 792 |
| 1723753620 | 13.855 | 0.16 | 1.17 | 13.76 | 13.94 | 13.76 | 2381 |
| 1723667160 | 13.695 | 0.09 | 0.66 | 13.705 | 13.765 | 13.645 | 282 |
| 1723580760 | 13.605 | -0.14 | -0.98 | 13.7 | 13.7 | 13.41 | 2687 |
| 1723494360 | 13.74 | -0.02 | -0.15 | 13.855 | 13.905 | 13.715 | 626 |
| 1723235220 | 13.76 | 0.04 | 0.33 | 13.77 | 13.825 | 13.76 | 218 |
| 1723148820 | 13.715 | 0.04 | 0.29 | 13.61 | 13.715 | 13.585 | 440 |
| 1723062360 | 13.675 | -0.08 | -0.58 | 13.815 | 13.88 | 13.665 | 809 |
| 1722975960 | 13.755 | 0.07 | 0.51 | 13.84 | 13.84 | 13.52 | 1061 |
| 1722889620 | 13.685 | -0.29 | -2.08 | 13.605 | 13.765 | 13.29 | 2531 |
| 1722630360 | 13.975 | -0.29 | -2.03 | 14.13 | 14.14 | 13.88 | 4030 |
| 1722544020 | 14.265 | -0.13 | -0.90 | 14.405 | 14.52 | 14.265 | 791 |
| 1722457560 | 14.395 | 0.04 | 0.24 | 14.505 | 14.615 | 14.315 | 893 |
| 1722371220 | 14.36 | 0.13 | 0.91 | 14.33 | 14.36 | 14.32 | 512 |
| 1722284760 | 14.23 | 0.06 | 0.42 | 14.175 | 14.335 | 14.17 | 4240 |
| 1722025620 | 14.17 | 0.04 | 0.28 | 14.145 | 14.205 | 14.13 | 2599 |
| 1721939160 | 14.13 | 0.07 | 0.50 | 13.98 | 14.13 | 13.845 | 1490 |
| 1721852820 | 14.06 | -0.15 | -1.06 | 14.125 | 14.175 | 13.92 | 1337 |
| 1721766420 | 14.21 | -0.19 | -1.32 | 14.375 | 14.375 | 14.185 | 1187 |
| 1721679960 | 14.4 | -0.11 | -0.76 | 14.565 | 14.565 | 14.17 | 3998 |
| 1721420760 | 14.51 | -0.23 | -1.53 | 14.78 | 14.78 | 14.5 | 596 |
| 1721334360 | 14.735 | 0.09 | 0.61 | 14.695 | 14.735 | 14.68 | 17 |
| 1721248020 | 14.645 | -0.21 | -1.38 | 14.845 | 14.845 | 14.615 | 995 |
| 1721161560 | 14.85 | -0.07 | -0.44 | 14.855 | 14.88 | 14.75 | 449 |
| 1721075160 | 14.915 | -0.29 | -1.88 | 15.175 | 15.175 | 14.86 | 1134 |
| 1720815960 | 15.2 | 0.27 | 1.81 | 14.905 | 15.25 | 14.905 | 988 |
| 1720729560 | 14.93 | 0.06 | 0.40 | 14.9 | 15.035 | 14.9 | 8927 |
| 1720643220 | 14.87 | 0.08 | 0.54 | 14.78 | 14.875 | 14.71 | 1696 |
| 1720556760 | 14.79 | -0.12 | -0.80 | 14.96 | 14.96 | 14.73 | 1332 |
| 1720470360 | 14.91 | -0.12 | -0.80 | 14.975 | 15.055 | 14.83 | 2812 |
| 1720211220 | 15.03 | 0.12 | 0.80 | 15.065 | 15.09 | 14.96 | 1385 |
| 1720124820 | 14.91 | -0.02 | -0.10 | 15.4 | 15.4 | 14.91 | 4542 |
| 1720038420 | 14.925 | 0.5 | 3.43 | 14.65 | 14.97 | 14.53 | 12177 |
| 1719952020 | 14.43 | -0.28 | -1.87 | 14.645 | 14.7 | 14.36 | 2218 |
| 1719865620 | 14.705 | -0.12 | -0.81 | 15.085 | 15.085 | 14.64 | 2296 |
| 1719606420 | 14.825 | -0.12 | -0.77 | 14.985 | 14.995 | 14.61 | 4908 |
| 1719520020 | 14.94 | -2.24 | -13.04 | 17.25 | 17.25 | 14.67 | 15379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
