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 )

3.020 +0.030 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 2.979 2.990 2.970 2.990 17,838 +0.03(+1.01%)
Aug 14, 2024 2.960 2.965 2.950 2.960 43,540 +0.02(+0.68%)
Aug 13, 2024 2.915 2.945 2.915 2.940 87,541 +0.01(+0.34%)
Aug 12, 2024 2.960 2.960 2.930 2.930 24,039 -0.03(-1.01%)
Aug 09, 2024 2.953 2.970 2.930 2.960 17,651 +0.03(+1.02%)
Aug 08, 2024 2.935 2.950 2.929 2.930 81,368 +0.01(+0.34%)
Aug 07, 2024 2.980 2.990 2.920 2.920 31,099 +0.00(+0.00%)
Aug 06, 2024 2.900 2.960 2.900 2.920 45,347 -0.04(-1.35%)
Aug 05, 2024 2.945 2.980 2.920 2.960 31,694 -0.01(-0.34%)
Aug 02, 2024 2.980 2.990 2.970 2.970 10,653 -0.04(-1.33%)
Aug 01, 2024 3.065 3.080 3.010 3.010 22,279 -0.04(-1.31%)
Jul 31, 2024 3.054 3.065 3.040 3.050 36,968 +0.00(+0.00%)
Jul 30, 2024 3.060 3.060 3.040 3.050 41,467 +0.04(+1.33%)
Jul 29, 2024 3.040 3.040 3.010 3.010 34,826 +0.00(+0.10%)
Jul 26, 2024 3.030 3.030 3.000 3.007 9,007 +0.01(+0.28%)
Jul 25, 2024 3.003 3.040 2.980 2.999 55,460 -0.00(-0.05%)
Jul 24, 2024 3.000 3.000 2.980 3.000 39,934 -0.01(-0.33%)
Jul 23, 2024 3.035 3.040 3.010 3.010 37,707 -0.05(-1.63%)
Jul 22, 2024 3.090 3.090 3.060 3.060 18,330 -0.04(-1.29%)
Jul 19, 2024 3.106 3.111 3.100 3.100 10,256 -0.04(-1.27%)
Jul 18, 2024 3.201 3.201 3.140 3.140 42,196 +0.01(+0.32%)
Jul 17, 2024 3.160 3.165 3.130 3.130 18,476 -0.08(-2.49%)
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%)
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.