Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXHMCPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 399.82 | 0.00 | 0.00% | 399.82 | 399.82 | 399.82 | 0 |
| Jun 20 2024 | 399.82 | 0.73 | 0.18% | 399.61 | 401.29 | 398.31 | 0 |
| Jun 18 2024 | 399.09 | 3.73 | 0.94% | 396.52 | 399.41 | 395.77 | 0 |
| Jun 17 2024 | 395.37 | 0.26 | 0.06% | 396.55 | 397.72 | 394.80 | 0 |
| Jun 14 2024 | 395.11 | -2.44 | -0.61% | 398.16 | 398.22 | 393.47 | 0 |
| Jun 13 2024 | 397.55 | -4.95 | -1.23% | 401.51 | 401.63 | 397.55 | 0 |
| Jun 12 2024 | 402.50 | 1.39 | 0.35% | 400.48 | 403.16 | 400.24 | 0 |
| Jun 11 2024 | 401.11 | -1.12 | -0.28% | 402.19 | 402.93 | 400.86 | 0 |
| Jun 10 2024 | 402.23 | -2.31 | -0.57% | 403.75 | 403.97 | 401.47 | 0 |
| Jun 07 2024 | 404.54 | 0.27 | 0.07% | 404.47 | 404.89 | 403.17 | 0 |
| Jun 06 2024 | 404.27 | 0.91 | 0.23% | 404.40 | 404.73 | 402.72 | 0 |
| Jun 05 2024 | 403.36 | -0.18 | -0.04% | 403.59 | 404.05 | 401.78 | 0 |
| Jun 04 2024 | 403.53 | -2.96 | -0.73% | 406.92 | 407.19 | 403.53 | 0 |
| Jun 03 2024 | 406.49 | -1.69 | -0.42% | 408.43 | 409.15 | 406.47 | 0 |
| May 31 2024 | 408.19 | 3.32 | 0.82% | 404.24 | 410.97 | 404.21 | 0 |
| May 30 2024 | 404.87 | 4.11 | 1.02% | 400.65 | 405.34 | 400.65 | 0 |
| May 29 2024 | 400.76 | -2.45 | -0.61% | 402.63 | 403.27 | 400.31 | 0 |
| May 28 2024 | 403.21 | 0.51 | 0.13% | 405.06 | 406.34 | 403.11 | 0 |
| May 24 2024 | 402.70 | -0.63 | -0.16% | 401.56 | 403.02 | 401.13 | 0 |
| May 23 2024 | 403.33 | 1.08 | 0.27% | 402.99 | 404.72 | 402.81 | 0 |
| May 22 2024 | 402.25 | 0.61 | 0.15% | 402.19 | 402.75 | 401.50 | 0 |
| May 21 2024 | 401.64 | -2.04 | -0.51% | 403.47 | 404.06 | 401.02 | 0 |
| May 20 2024 | 403.68 | 2.35 | 0.59% | 402.57 | 405.05 | 402.19 | 0 |
| May 17 2024 | 401.33 | -3.00 | -0.74% | 403.63 | 404.17 | 401.33 | 0 |
| May 16 2024 | 404.33 | 1.22 | 0.30% | 403.22 | 404.33 | 402.81 | 0 |
| May 15 2024 | 403.11 | -0.55 | -0.14% | 405.14 | 405.24 | 403.11 | 0 |
| May 14 2024 | 403.66 | 2.96 | 0.74% | 401.73 | 403.74 | 401.00 | 0 |
| May 13 2024 | 400.70 | 2.66 | 0.67% | 398.78 | 400.70 | 398.19 | 0 |
| May 10 2024 | 398.04 | 4.80 | 1.22% | 395.64 | 398.09 | 395.60 | 0 |
| May 09 2024 | 393.24 | 0.00 | 0.00% | 393.24 | 393.24 | 393.24 | 0 |
| May 08 2024 | 393.24 | 1.25 | 0.32% | 394.32 | 395.16 | 393.22 | 0 |
| May 07 2024 | 391.99 | -0.19 | -0.05% | 392.68 | 393.62 | 391.99 | 0 |
| May 06 2024 | 392.19 | 0.36 | 0.09% | 391.73 | 392.83 | 391.73 | 0 |
| May 03 2024 | 391.83 | 1.54 | 0.39% | 390.19 | 393.37 | 389.81 | 0 |
| May 02 2024 | 390.28 | -0.14 | -0.04% | 390.76 | 391.41 | 389.59 | 0 |
| May 01 2024 | 390.42 | 0.00 | 0.00% | 390.42 | 390.42 | 390.42 | 0 |
| Apr 30 2024 | 390.42 | -0.38 | -0.10% | 391.17 | 391.44 | 390.07 | 0 |
| Apr 29 2024 | 390.81 | 1.64 | 0.42% | 389.63 | 390.96 | 388.20 | 0 |
| Apr 26 2024 | 389.17 | 5.07 | 1.32% | 387.98 | 389.17 | 387.12 | 0 |
| Apr 25 2024 | 384.10 | -6.11 | -1.57% | 388.91 | 388.91 | 383.81 | 0 |
| Apr 24 2024 | 390.21 | -0.73 | -0.19% | 390.31 | 391.75 | 389.71 | 0 |
| Apr 23 2024 | 390.93 | 1.72 | 0.44% | 388.79 | 391.05 | 388.64 | 0 |
| Apr 22 2024 | 389.21 | 4.04 | 1.05% | 387.52 | 389.89 | 387.45 | 0 |
| Apr 19 2024 | 385.17 | -1.58 | -0.41% | 385.54 | 386.01 | 384.38 | 0 |
| Apr 18 2024 | 386.75 | -2.61 | -0.67% | 387.57 | 389.39 | 386.33 | 0 |
| Apr 17 2024 | 389.36 | 0.67 | 0.17% | 390.29 | 391.27 | 389.36 | 0 |
| Apr 16 2024 | 388.69 | -5.75 | -1.46% | 390.88 | 391.62 | 388.25 | 0 |
| Apr 15 2024 | 394.45 | -1.56 | -0.40% | 395.49 | 397.47 | 394.45 | 0 |
| Apr 12 2024 | 396.01 | -0.67 | -0.17% | 398.10 | 399.46 | 396.01 | 0 |
| Apr 11 2024 | 396.68 | -0.30 | -0.08% | 396.85 | 398.61 | 395.94 | 0 |
| Apr 10 2024 | 396.98 | 0.74 | 0.19% | 397.39 | 399.39 | 396.42 | 0 |
| Apr 09 2024 | 396.24 | -0.04 | -0.01% | 396.50 | 398.72 | 396.24 | 0 |
| Apr 08 2024 | 396.28 | 1.40 | 0.35% | 394.44 | 397.35 | 394.44 | 0 |
| Apr 05 2024 | 394.88 | -0.23 | -0.06% | 394.60 | 395.40 | 393.85 | 0 |
| Apr 04 2024 | 395.10 | -0.41 | -0.10% | 394.55 | 396.28 | 394.45 | 0 |
| Apr 03 2024 | 395.51 | 2.35 | 0.60% | 394.10 | 395.83 | 393.60 | 0 |
| Apr 02 2024 | 393.16 | -0.44 | -0.11% | 394.52 | 394.78 | 391.93 | 0 |
| Apr 01 2024 | 393.60 | 0.00 | 0.00% | 393.60 | 393.60 | 393.60 | 0 |
| Mar 28 2024 | 393.60 | 3.28 | 0.84% | 391.26 | 394.22 | 390.01 | 0 |
| Mar 27 2024 | 390.32 | -1.28 | -0.33% | 390.08 | 391.10 | 389.17 | 0 |
| Mar 26 2024 | 391.59 | 6.41 | 1.66% | 387.48 | 391.98 | 386.57 | 0 |
| Mar 25 2024 | 385.18 | 0.62 | 0.16% | 384.90 | 385.68 | 383.48 | 0 |
