ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hennes & Mauritz Ab (OP: HNNMY )

3.150 -0.060 (-1.87%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 3.170 3.210 3.166 3.210 18,704 +0.01(+0.31%)
Jul 15, 2024 3.210 3.215 3.193 3.200 8,382 -0.06(-1.84%)
Jul 12, 2024 3.273 3.290 3.250 3.260 42,498 +0.09(+2.84%)
Jul 11, 2024 3.220 3.220 3.170 3.170 44,280 +0.02(+0.53%)
Jul 10, 2024 3.153 3.190 3.147 3.153 75,540 +0.00(+0.10%)
Jul 09, 2024 3.154 3.170 3.110 3.150 48,478 -0.01(-0.32%)
Jul 08, 2024 3.230 3.230 3.160 3.160 12,731 -0.03(-0.94%)
Jul 05, 2024 3.240 3.240 3.180 3.190 23,534 +0.02(+0.63%)
Jul 03, 2024 3.180 3.220 3.141 3.170 15,548 +0.12(+3.93%)
Jul 02, 2024 3.040 3.080 3.035 3.050 44,529 -0.04(-1.29%)
Jul 01, 2024 3.020 3.138 3.020 3.090 25,174 -0.03(-0.96%)
Jun 28, 2024 3.109 3.120 3.100 3.120 8,666 -0.02(-0.79%)
Jun 27, 2024 3.200 3.210 3.110 3.145 26,207 -0.50(-13.60%)
Jun 26, 2024 3.545 3.640 3.500 3.640 5,335 +0.07(+1.85%)
Jun 25, 2024 3.560 3.600 3.560 3.574 14,627 -0.07(-1.81%)
Jun 24, 2024 3.600 3.640 3.600 3.640 22,871 +0.02(+0.55%)
Jun 21, 2024 3.610 3.690 3.600 3.620 33,903 -0.03(-0.82%)
Jun 20, 2024 3.640 3.652 3.630 3.650 9,260 +0.02(+0.55%)
Jun 18, 2024 3.600 3.630 3.600 3.630 13,922 +0.09(+2.54%)
Jun 17, 2024 3.530 3.550 3.500 3.540 28,040 +0.02(+0.57%)
Jun 14, 2024 3.502 3.530 3.500 3.520 9,250 +0.05(+1.44%)
Jun 13, 2024 3.480 3.480 3.458 3.470 8,196 -0.07(-1.98%)
Jun 12, 2024 3.558 3.574 3.520 3.540 28,232 +0.07(+2.02%)
Jun 11, 2024 3.444 3.470 3.430 3.470 42,842 +0.01(+0.29%)
Jun 10, 2024 3.455 3.472 3.455 3.460 2,737 -0.03(-0.86%)
Jun 07, 2024 3.485 3.500 3.480 3.490 10,459 -0.03(-0.85%)
Jun 06, 2024 3.520 3.520 3.480 3.520 15,934 +0.03(+0.86%)
Jun 05, 2024 3.510 3.510 3.467 3.490 59,945 +0.02(+0.66%)
Jun 04, 2024 3.410 3.471 3.410 3.467 21,901 -0.02(-0.66%)
Jun 03, 2024 3.470 3.490 3.464 3.490 14,795 +0.00(+0.13%)
May 31, 2024 3.475 3.500 3.438 3.486 25,833 +0.04(+1.03%)
May 30, 2024 3.420 3.470 3.420 3.450 44,683 +0.07(+2.07%)
May 29, 2024 3.400 3.440 3.370 3.380 16,654 -0.12(-3.54%)
May 28, 2024 3.500 3.530 3.490 3.504 13,279 +0.02(+0.69%)
May 24, 2024 3.480 3.485 3.457 3.480 47,326 +0.07(+2.05%)
May 23, 2024 3.410 3.411 3.380 3.410 135,017 -0.03(-1.02%)
May 22, 2024 3.470 3.470 3.445 3.445 36,261 -0.04(-1.01%)
May 21, 2024 3.455 3.480 3.455 3.480 27,900 +0.04(+1.16%)
May 20, 2024 3.422 3.450 3.410 3.440 20,810 +0.09(+2.69%)
May 17, 2024 3.330 3.350 3.330 3.350 4,242 +0.11(+3.40%)
May 16, 2024 3.225 3.246 3.220 3.240 9,347 -0.03(-0.92%)
May 15, 2024 3.230 3.270 3.200 3.270 7,296 +0.03(+0.93%)
May 14, 2024 3.200 3.240 3.200 3.240 9,593 +0.04(+1.38%)
May 13, 2024 3.170 3.196 3.130 3.196 15,259 +0.08(+2.69%)
May 10, 2024 3.080 3.152 3.080 3.112 40,851 -0.06(-1.83%)
May 09, 2024 3.180 3.180 3.040 3.170 19,107 +0.13(+4.28%)
May 08, 2024 3.035 3.090 3.010 3.040 27,635 -0.07(-2.25%)
May 07, 2024 3.104 3.135 3.070 3.110 52,382 -0.04(-1.27%)
May 06, 2024 3.130 3.160 3.085 3.150 19,195 -0.02(-0.79%)
May 03, 2024 3.135 3.230 3.110 3.175 32,761 +0.05(+1.63%)
May 02, 2024 3.120 3.140 3.081 3.124 15,232 -0.09(-2.71%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.