Hennes & Mauritz AB (HMSB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -3.15263360246 | 13.005 | 13.095 | 12.56 | 4000 | 12.83634787 | DE |
| 4 | -0.995 | -7.32155997057 | 13.59 | 13.83 | 12.56 | 3341 | 13.00588465 | DE |
| 12 | -2.89 | -18.6632224734 | 15.485 | 15.595 | 12.56 | 3210 | 13.74702172 | DE |
| 26 | -2.185 | -14.7834912043 | 14.78 | 16.35 | 12.56 | 2854 | 14.26072952 | DE |
| 52 | -2.477 | -16.434447983 | 15.072 | 17.35 | 12.028 | 3313 | 14.3294156 | DE |
| 156 | -4.573 | -26.6367660764 | 17.168 | 18.2 | 9.186 | 2937 | 13.77176505 | DE |
| 260 | -5.433 | -30.1364544043 | 18.028 | 22.53 | 8.96 | 3394 | 15.12553098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 12.605 | -0.14 | -1.10 | 12.725 | 12.725 | 12.56 | 2391 |
| 1736458020 | 12.745 | -0.01 | -0.04 | 12.68 | 12.745 | 12.6 | 862 |
| 1736371620 | 12.75 | -0.11 | -0.86 | 12.91 | 13.015 | 12.665 | 7295 |
| 1736285220 | 12.86 | -0.12 | -0.89 | 12.88 | 13.095 | 12.755 | 6651 |
| 1736198820 | 12.975 | 0.12 | 0.89 | 12.85 | 13.09 | 12.85 | 3726 |
| 1735939620 | 12.86 | -0.08 | -0.58 | 13.005 | 13.005 | 12.79 | 1468 |
| 1735853220 | 12.935 | -0.01 | -0.04 | 12.91 | 13.175 | 12.83 | 803 |
| 1735594020 | 12.94 | -0.03 | -0.19 | 12.905 | 13.025 | 12.905 | 3998 |
| 1735334820 | 12.965 | -0.04 | -0.31 | 13.035 | 13.06 | 12.92 | 5520 |
| 1734989220 | 13.005 | -0.17 | -1.25 | 13.185 | 13.19 | 12.97 | 1029 |
| 1734730020 | 13.17 | 0.18 | 1.39 | 12.895 | 13.175 | 12.87 | 4091 |
| 1734643620 | 12.99 | -0.07 | -0.54 | 13 | 13.055 | 12.97 | 5367 |
| 1734557220 | 13.06 | -0.14 | -1.02 | 13.185 | 13.295 | 13.06 | 1802 |
| 1734470820 | 13.195 | -0.25 | -1.86 | 13.385 | 13.51 | 13.195 | 1706 |
| 1734384420 | 13.445 | -0.09 | -0.66 | 13.44 | 13.625 | 13.265 | 1477 |
| 1734125220 | 13.535 | -0.08 | -0.55 | 13.59 | 13.83 | 13.535 | 4315 |
| 1734038820 | 13.61 | -0.33 | -2.37 | 13.955 | 13.98 | 13.605 | 370 |
| 1733952420 | 13.94 | -0.26 | -1.83 | 13.925 | 14.16 | 13.88 | 7781 |
| 1733866020 | 14.2 | 0.02 | 0.14 | 14.125 | 14.35 | 14.01 | 3161 |
| 1733779620 | 14.18 | 0.05 | 0.35 | 14.07 | 14.295 | 14.07 | 13660 |
| 1733520420 | 14.13 | -0.04 | -0.25 | 14.13 | 14.27 | 14.06 | 1593 |
| 1733434020 | 14.165 | 0.02 | 0.14 | 14.135 | 14.19 | 14.095 | 4128 |
| 1733347620 | 14.145 | 0.47 | 3.44 | 13.69 | 14.38 | 13.665 | 8741 |
| 1733261220 | 13.675 | 0.32 | 2.40 | 13.315 | 13.695 | 13.315 | 4763 |
| 1733174820 | 13.355 | 0.26 | 1.99 | 13.03 | 13.41 | 13 | 3432 |
| 1732915620 | 13.095 | -0.07 | -0.49 | 13.15 | 13.15 | 13.065 | 2762 |
| 1732829220 | 13.16 | -0.07 | -0.53 | 13.26 | 13.26 | 13.115 | 972 |
| 1732742820 | 13.23 | -0.02 | -0.11 | 13.2 | 13.23 | 13.125 | 1288 |
| 1732656420 | 13.245 | -0.09 | -0.64 | 13.2 | 13.26 | 13.2 | 1808 |
| 1732570020 | 13.33 | -0.22 | -1.62 | 13.53 | 13.6 | 13.33 | 2233 |
| 1732310820 | 13.55 | 0.28 | 2.07 | 13.27 | 13.55 | 13.245 | 2140 |
| 1732224420 | 13.275 | 0.13 | 0.95 | 13.25 | 13.275 | 13.085 | 2330 |
| 1732138020 | 13.15 | -0.02 | -0.15 | 13.26 | 13.29 | 13.11 | 1787 |
| 1732051620 | 13.17 | -0.09 | -0.64 | 13.29 | 13.29 | 13.02 | 2381 |
| 1731965220 | 13.255 | -0.25 | -1.85 | 13.52 | 13.55 | 13.13 | 2538 |
| 1731705960 | 13.505 | 0.1 | 0.75 | 13.33 | 13.61 | 13.3 | 3291 |
| 1731619560 | 13.405 | 0.04 | 0.26 | 13.36 | 13.405 | 13.265 | 2569 |
| 1731533160 | 13.37 | -0.2 | -1.44 | 13.555 | 13.62 | 13.28 | 1497 |
| 1731446820 | 13.565 | -0.09 | -0.66 | 13.485 | 13.8 | 13.485 | 1598 |
| 1731360420 | 13.655 | -0.02 | -0.15 | 13.71 | 13.76 | 13.605 | 3657 |
| 1731101220 | 13.675 | -0.11 | -0.76 | 13.76 | 13.78 | 13.675 | 812 |
| 1731014760 | 13.78 | -0.07 | -0.51 | 13.575 | 13.78 | 13.53 | 4180 |
| 1730928360 | 13.85 | -0.05 | -0.32 | 13.84 | 14.225 | 13.79 | 1951 |
| 1730841960 | 13.895 | 0.02 | 0.14 | 13.925 | 14.005 | 13.84 | 1202 |
| 1730755560 | 13.875 | 0.16 | 1.20 | 13.765 | 13.925 | 13.745 | 3313 |
| 1730496360 | 13.71 | 0.02 | 0.11 | 13.625 | 13.77 | 13.56 | 2194 |
| 1730409960 | 13.695 | -0.58 | -4.03 | 14.23 | 14.23 | 13.635 | 4978 |
| 1730323560 | 14.27 | -0.23 | -1.59 | 14.47 | 14.5 | 14.255 | 2072 |
| 1730237160 | 14.5 | -0.3 | -1.99 | 14.81 | 14.81 | 14.47 | 1083 |
| 1730150760 | 14.795 | -0.19 | -1.27 | 15.07 | 15.12 | 14.74 | 1670 |
| 1729888020 | 14.985 | 0.04 | 0.23 | 14.92 | 15.09 | 14.875 | 561 |
| 1729801560 | 14.95 | -0.1 | -0.66 | 15.14 | 15.3 | 14.85 | 3564 |
| 1729715160 | 15.05 | -0.16 | -1.05 | 15.215 | 15.26 | 15.05 | 1754 |
| 1729628760 | 15.21 | -0.03 | -0.20 | 15.225 | 15.255 | 15.02 | 1591 |
| 1729542360 | 15.24 | -0.12 | -0.75 | 15.35 | 15.595 | 15.215 | 7171 |
| 1729283160 | 15.355 | -0.17 | -1.10 | 15.485 | 15.52 | 15.355 | 7884 |
| 1729196760 | 15.525 | 0.01 | 0.03 | 15.51 | 15.545 | 15.485 | 1318 |
| 1729110360 | 15.52 | 0.18 | 1.21 | 15.31 | 15.615 | 15.285 | 1646 |
| 1729023960 | 15.335 | 0.08 | 0.52 | 15.225 | 15.52 | 15.165 | 1524 |
| 1728937620 | 15.255 | 0.17 | 1.09 | 15.11 | 15.255 | 15.04 | 1020 |
| 1728678360 | 15.09 | 0.08 | 0.53 | 14.965 | 15.165 | 14.965 | 2986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
