Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hermes International Sa (OP: HESAF )

2,366.66 -22.05 (-0.92%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1832 1885 1832 1885 62 +21.90(+1.18%)
Jan 30, 2023 1864 1864 1840 1864 41 +7.76(+0.42%)
Jan 27, 2023 1847 1856 1827 1856 2,068 +19.14(+1.04%)
Jan 26, 2023 1855 1855 1820 1837 205 +26.59(+1.47%)
Jan 25, 2023 1794 1820 1787 1810 107 +24.01(+1.34%)
Jan 24, 2023 1788 1809 1774 1786 47 +11.60(+0.65%)
Jan 23, 2023 1749 1802 1749 1774 35 -2.27(-0.13%)
Jan 20, 2023 1754 1777 1747 1777 201 +8.87(+0.50%)
Jan 19, 2023 1761 1771 1730 1768 143 -32.10(-1.78%)
Jan 18, 2023 1819 1819 1779 1800 737 +0.90(+0.05%)
Jan 17, 2023 1789 1811 1782 1799 80 +71.05(+4.11%)
Jan 13, 2023 1791 1808 1728 1728 121 -15.45(-0.89%)
Jan 12, 2023 1732 1785 1709 1743 59 -13.06(-0.74%)
Jan 11, 2023 1749 1756 1737 1756 205 +13.46(+0.77%)
Jan 10, 2023 1720 1760 1671 1743 39 +47.55(+2.80%)
Jan 09, 2023 1710 1740 1695 1695 30 +39.57(+2.39%)
Jan 06, 2023 1663 1704 1647 1656 100 +12.38(+0.75%)
Jan 05, 2023 1634 1671 1616 1644 164 +12.00(+0.74%)
Jan 04, 2023 1635 1662 1617 1632 264 +42.50(+2.67%)
Jan 03, 2023 1577 1617 1561 1589 73 +36.00(+2.32%)
Dec 30, 2022 1570 1588 1518 1553 100 -15.55(-0.99%)
Dec 29, 2022 1561 1575 1527 1569 28 -0.48(-0.03%)
Dec 28, 2022 1559 1569 1537 1569 586 +16.33(+1.05%)
Dec 27, 2022 1621 1621 1552 1553 50 +32.75(+2.15%)
Dec 23, 2022 1521 1539 1520 1520 100 -20.25(-1.31%)
Dec 22, 2022 1550 1606 1523 1540 37 -18.45(-1.18%)
Dec 21, 2022 1517 1600 1517 1559 83 -1.35(-0.09%)
Dec 20, 2022 1575 1599 1518 1560 59 +39.95(+2.63%)
Dec 19, 2022 1555 1583 1520 1520 140 -50.30(-3.20%)
Dec 16, 2022 1585 1586 1570 1570 100 -7.95(-0.50%)
Dec 15, 2022 1602 1652 1575 1578 395 -79.70(-4.81%)
Dec 14, 2022 1677 1700 1626 1658 76 -10.35(-0.62%)
Dec 13, 2022 1677 1688 1638 1668 131 +53.25(+3.30%)
Dec 12, 2022 1618 1642 1615 1615 154 +15.05(+0.94%)
Dec 09, 2022 1622 1624 1600 1600 859 +9.85(+0.62%)
Dec 08, 2022 1600 1616 1553 1590 50 +20.20(+1.29%)
Dec 07, 2022 1590 1609 1570 1570 44 -5.13(-0.33%)
Dec 06, 2022 1587 1603 1572 1575 18 -7.34(-0.46%)
Dec 05, 2022 1594 1599 1576 1582 118 -8.83(-0.55%)
Dec 02, 2022 1600 1632 1590 1591 168 -3.67(-0.23%)
Dec 01, 2022 1624 1624 1594 1595 32 -40.03(-2.45%)
Nov 30, 2022 1603 1635 1576 1635 127 +91.18(+5.91%)
Nov 29, 2022 1532 1547 1494 1544 64 -10.48(-0.67%)
Nov 28, 2022 1564 1564 1528 1554 24 +11.05(+0.72%)
Nov 25, 2022 1535 1546 1505 1543 365 +8.75(+0.57%)
Nov 23, 2022 1516 1536 1516 1534 100 +16.11(+1.06%)
Nov 22, 2022 1492 1518 1456 1518 22 +23.09(+1.54%)
Nov 21, 2022 1511 1528 1495 1495 36 -13.70(-0.91%)
Nov 18, 2022 1529 1537 1507 1509 100 -6.00(-0.40%)
Nov 17, 2022 1490 1519 1474 1515 93 +28.70(+1.93%)
Nov 16, 2022 1497 1510 1480 1486 340 +3.80(+0.26%)
Nov 15, 2022 1562 1562 1465 1482 292 -17.00(-1.13%)
Nov 14, 2022 1505 1514 1490 1500 102 -14.15(-0.93%)
Nov 11, 2022 1499 1528 1462 1514 121 +56.75(+3.90%)
Nov 10, 2022 1430 1460 1404 1457 289 +121.20(+9.07%)
Nov 09, 2022 1352 1370 1335 1336 104 -20.52(-1.51%)
Nov 08, 2022 1351 1373 1319 1356 42 +14.62(+1.09%)
Nov 07, 2022 1343 1369 1335 1342 106 -38.55(-2.79%)
Nov 04, 2022 1337 1380 1306 1380 122 +104.65(+8.20%)
Nov 03, 2022 1274 1307 1274 1276 155 -35.80(-2.73%)
Nov 02, 2022 1305 1330 1301 1311 125 -44.55(-3.29%)
Nov 01, 2022 1351 1356 1318 1356 34 +73.35(+5.72%)
Oct 31, 2022 1298 1310 1281 1282 450 -58.40(-4.36%)
Oct 28, 2022 1321 1348 1290 1341 275 +15.40(+1.16%)
Oct 27, 2022 1359 1373 1325 1326 211 -47.50(-3.46%)
Oct 26, 2022 1353 1383 1349 1373 76 +32.20(+2.40%)
Oct 25, 2022 1292 1350 1292 1341 47 +70.80(+5.57%)
Oct 24, 2022 1300 1322 1263 1270 217 -0.90(-0.07%)
Oct 21, 2022 1262 1297 1262 1271 100 -38.60(-2.95%)
Oct 20, 2022 1281 1318 1259 1310 103 +26.30(+2.05%)
Oct 19, 2022 1284 1302 1257 1283 131 -16.80(-1.29%)
Oct 18, 2022 1308 1309 1283 1300 25 +4.40(+0.34%)
Oct 17, 2022 1268 1303 1232 1296 150 +52.00(+4.18%)
Oct 14, 2022 1265 1268 1229 1244 202 -7.22(-0.58%)
Oct 13, 2022 1191 1251 1175 1251 224 +18.12(+1.47%)
Oct 12, 2022 1252 1252 1233 1233 170 +31.60(+2.63%)
Oct 11, 2022 1213 1245 1201 1201 245 -2.00(-0.17%)
Oct 10, 2022 1225 1246 1195 1203 464 -37.10(-2.99%)
Oct 07, 2022 1235 1248 1218 1240 100 -0.96(-0.08%)
Oct 06, 2022 1268 1289 1241 1241 184 -49.40(-3.83%)
Oct 05, 2022 1274 1301 1266 1291 213 +18.68(+1.47%)
Oct 04, 2022 1272 1307 1236 1272 427 +62.44(+5.16%)
Oct 03, 2022 1193 1220 1186 1209 194 +45.51(+3.91%)
Sep 30, 2022 1161 1197 1130 1164 117 -33.37(-2.79%)
Sep 29, 2022 1163 1197 1141 1197 93 +10.70(+0.90%)
Sep 28, 2022 1158 1187 1153 1187 102 +57.06(+5.05%)
Sep 27, 2022 1114 1180 1114 1130 53 +9.33(+0.83%)
Sep 26, 2022 1138 1148 1120 1120 230 -4.11(-0.37%)
Sep 23, 2022 1142 1188 1124 1124 100 -55.09(-4.67%)
Sep 22, 2022 1199 1248 1179 1179 33 -29.35(-2.43%)
Sep 21, 2022 1209 1279 1209 1209 72 -7.27(-0.60%)
Sep 20, 2022 1209 1279 1209 1216 54 +14.87(+1.24%)
Sep 19, 2022 1184 1254 1184 1201 228 -28.35(-2.31%)
Sep 16, 2022 1176 1245 1176 1230 238 -10.81(-0.87%)
Sep 15, 2022 1259 1285 1240 1240 374 -52.18(-4.04%)
Sep 14, 2022 1280 1298 1280 1292 116 +3.80(+0.29%)
Sep 13, 2022 1307 1346 1280 1289 32 -5.71(-0.44%)
Sep 12, 2022 1368 1368 1294 1294 43 -57.03(-4.22%)
Sep 09, 2022 1300 1351 1278 1351 100 +76.44(+6.00%)
Sep 08, 2022 1250 1293 1250 1275 115 +25.94(+2.08%)
Sep 07, 2022 1266 1293 1249 1249 61 -2.91(-0.23%)
Sep 06, 2022 1289 1289 1219 1252 61 -51.22(-3.93%)
Sep 02, 2022 1303 1303 1232 1303 100 +53.03(+4.24%)
Sep 01, 2022 1250 1286 1200 1250 119 -21.65(-1.70%)
Aug 31, 2022 1297 1345 1272 1272 96 -111.13(-8.04%)
Aug 30, 2022 1363 1383 1266 1383 26 +72.94(+5.57%)
Aug 29, 2022 1259 1384 1259 1310 77 -2.85(-0.22%)
Aug 26, 2022 1423 1423 1313 1313 100 -43.76(-3.23%)
Aug 25, 2022 1433 1440 1357 1357 14 +6.45(+0.48%)
Aug 24, 2022 1350 1441 1350 1350 38 -67.98(-4.79%)
Aug 23, 2022 1316 1418 1316 1418 18 -21.25(-1.48%)
Aug 22, 2022 1388 1439 1360 1439 113 +34.39(+2.45%)
Aug 19, 2022 1403 1426 1391 1405 100 -21.00(-1.47%)
Aug 18, 2022 1385 1444 1385 1426 30 +50.39(+3.66%)
Aug 17, 2022 1376 1451 1376 1376 22 -47.48(-3.34%)
Aug 16, 2022 1440 1440 1375 1423 38 -28.30(-1.95%)
Aug 15, 2022 1451 1451 1375 1451 55 +58.64(+4.21%)
Aug 12, 2022 1437 1478 1371 1393 175 -5.41(-0.39%)
Aug 11, 2022 1388 1437 1388 1398 90 -19.84(-1.40%)
Aug 10, 2022 1366 1437 1366 1418 24 +37.25(+2.70%)
Aug 09, 2022 1324 1437 1324 1381 42 +46.21(+3.46%)
Aug 08, 2022 1435 1435 1335 1335 158 -55.46(-3.99%)
Aug 05, 2022 1405 1405 1330 1390 100 -41.84(-2.92%)
Aug 04, 2022 1400 1434 1366 1432 2,247 +66.84(+4.90%)
Aug 03, 2022 1394 1394 1297 1365 56 +14.00(+1.04%)
Aug 02, 2022 1400 1400 1302 1351 47 -48.64(-3.48%)
Aug 01, 2022 1339 1415 1339 1400 231 +177.53(+14.53%)
Jul 29, 2022 1299 1374 1222 1222 100 -28.05(-2.24%)
Jul 28, 2022 1185 1313 1185 1250 68 +0.66(+0.05%)
Jul 27, 2022 1175 1308 1175 1250 65 -20.68(-1.63%)
Jul 26, 2022 1163 1270 1145 1270 101 +82.04(+6.90%)
Jul 25, 2022 1302 1302 1188 1188 157 -26.77(-2.20%)
Jul 22, 2022 1232 1296 1215 1215 100 -7.09(-0.58%)
Jul 21, 2022 1182 1251 1182 1222 64 +58.54(+5.03%)
Jul 20, 2022 1232 1232 1163 1163 33 -51.54(-4.24%)
Jul 19, 2022 1155 1217 1141 1215 44 +89.59(+7.96%)
Jul 18, 2022 1193 1193 1125 1125 142 -3.59(-0.32%)
Jul 15, 2022 1076 1147 1076 1129 210 +24.00(+2.17%)
Jul 14, 2022 1133 1133 1069 1105 73 +5.01(+0.46%)
Jul 13, 2022 1126 1145 1098 1100 2,508 +45.53(+4.32%)
Jul 12, 2022 1110 1138 1054 1054 142 +4.30(+0.41%)
Jul 11, 2022 1043 1110 1043 1050 46 +0.00(+0.00%)
Jul 08, 2022 1084 1112 1050 1050 100 -109.68(-9.46%)
Jul 07, 2022 1144 1161 1063 1160 456 -4.22(-0.36%)
Jul 06, 2022 1164 1164 1056 1164 205 +89.06(+8.28%)
Jul 05, 2022 1120 1120 1056 1075 87 -45.00(-4.02%)
Jul 01, 2022 1063 1125 1051 1120 285 -37.15(-3.21%)
Jun 30, 2022 1134 1157 1060 1157 153 +56.99(+5.18%)
Jun 29, 2022 1159 1179 1070 1100 92 -44.68(-3.90%)
Jun 28, 2022 1165 1165 1078 1145 151 +54.84(+5.03%)
Jun 27, 2022 1159 1159 1073 1090 256 +21.05(+1.97%)
Jun 24, 2022 1151 1168 1069 1069 601 -72.34(-6.34%)
Jun 23, 2022 1119 1141 1036 1141 85 +108.13(+10.47%)
Jun 22, 2022 1021 1083 1021 1033 769 +28.00(+2.79%)
Jun 21, 2022 1024 1109 1005 1005 763 -70.66(-6.57%)
Jun 17, 2022 994.16 1076 994.16 1076 100 +83.66(+8.43%)
Jun 16, 2022 1026 1033 985.50 992.16 237 -33.00(-3.22%)
Jun 15, 2022 994.43 1076 994.43 1025 202 +25.08(+2.51%)
Jun 14, 2022 1084 1084 982.88 1000 357 -41.00(-3.94%)
Jun 13, 2022 1101 1114 1041 1041 589 -130.19(-11.12%)
Jun 10, 2022 1072 1171 1042 1171 144 -30.02(-2.50%)
Jun 09, 2022 1186 1201 1126 1201 30 -24.63(-2.01%)
Jun 08, 2022 1214 1226 1147 1226 18 +75.84(+6.59%)
Jun 07, 2022 1205 1228 1137 1150 46 +9.28(+0.81%)
Jun 06, 2022 1158 1270 1141 1141 182 -34.28(-2.92%)
Jun 03, 2022 1235 1256 1166 1175 100 -44.84(-3.68%)
Jun 02, 2022 1260 1260 1145 1220 111 +87.96(+7.77%)
Jun 01, 2022 1165 1233 1132 1132 33 -53.12(-4.48%)
May 31, 2022 1171 1210 1158 1185 94 +24.99(+2.15%)
May 27, 2022 1145 1171 1145 1160 240 +82.26(+7.63%)
May 26, 2022 1096 1143 1078 1078 188 +27.75(+2.64%)
May 25, 2022 1082 1123 1050 1050 136 -52.58(-4.77%)
May 24, 2022 1082 1123 1082 1103 137 +20.35(+1.88%)
May 23, 2022 1059 1124 1059 1082 101 -0.77(-0.07%)
May 20, 2022 1120 1139 1083 1083 143 -71.19(-6.17%)
May 19, 2022 1083 1154 1083 1154 98 +71.96(+6.65%)
May 18, 2022 1100 1177 1082 1082 171 -117.61(-9.80%)
May 17, 2022 1123 1210 1101 1200 239 +117.69(+10.87%)
May 16, 2022 1082 1168 1082 1082 134 +0.18(+0.02%)
May 13, 2022 1094 1136 1056 1082 332 +47.04(+4.54%)
May 12, 2022 1077 1092 1035 1035 152 -127.95(-11.00%)
May 11, 2022 1163 1163 1055 1163 177 +110.63(+10.51%)
May 10, 2022 1046 1139 1046 1052 536 -0.48(-0.05%)
May 09, 2022 1088 1118 1046 1053 2,423 -35.27(-3.24%)
May 06, 2022 1088 1151 1060 1088 106 -41.04(-3.63%)
May 05, 2022 1153 1187 1129 1129 211 -92.21(-7.55%)
May 04, 2022 1209 1226 1140 1221 91 +36.16(+3.05%)
May 03, 2022 1222 1222 1185 1185 152 -15.16(-1.26%)
May 02, 2022 1214 1230 1183 1200 578 -109.59(-8.37%)
Apr 29, 2022 1295 1314 1230 1310 100 +71.22(+5.75%)
Apr 28, 2022 1290 1317 1230 1239 194 -1.38(-0.11%)
Apr 27, 2022 1240 1355 1240 1240 268 -9.92(-0.79%)
Apr 26, 2022 1235 1320 1235 1250 49 -68.47(-5.19%)
Apr 25, 2022 1286 1339 1222 1318 109 +8.94(+0.68%)
Apr 22, 2022 1384 1384 1310 1310 100 -27.45(-2.05%)
Apr 21, 2022 1350 1410 1337 1337 54 -27.94(-2.05%)
Apr 20, 2022 1380 1380 1317 1365 76 +15.00(+1.11%)
Apr 19, 2022 1333 1353 1314 1350 91 +11.84(+0.88%)
Apr 18, 2022 1417 1418 1337 1338 113 +1.18(+0.09%)
Apr 14, 2022 1337 1417 1337 1337 103 -13.18(-0.98%)
Apr 13, 2022 1288 1372 1288 1350 126 +18.10(+1.36%)
Apr 12, 2022 1379 1422 1329 1332 150 -4.85(-0.36%)
Apr 11, 2022 1412 1412 1337 1337 47 -120.53(-8.27%)
Apr 08, 2022 1393 1457 1329 1457 100 +14.20(+0.98%)
Apr 07, 2022 1420 1450 1377 1443 62 +20.16(+1.42%)
Apr 06, 2022 1400 1443 1400 1423 65 -0.98(-0.07%)
Apr 05, 2022 1425 1499 1421 1424 49 +61.98(+4.55%)
Apr 04, 2022 1385 1494 1362 1362 38 -108.43(-7.37%)
Apr 01, 2022 1445 1470 1390 1470 209 -5.35(-0.36%)
Mar 31, 2022 1477 1477 1420 1476 46 -12.64(-0.85%)
Mar 30, 2022 1454 1488 1409 1488 101 +83.34(+5.93%)
Mar 29, 2022 1414 1469 1405 1405 212 +90.33(+6.87%)
Mar 28, 2022 1325 1414 1312 1315 31 -0.47(-0.04%)
Mar 25, 2022 1336 1411 1315 1315 100 +29.14(+2.27%)
Mar 24, 2022 1357 1357 1284 1286 376 -107.60(-7.72%)
Mar 23, 2022 1394 1394 1284 1394 339 +109.60(+8.54%)
Mar 22, 2022 1352 1380 1284 1284 74 -21.00(-1.61%)
Mar 21, 2022 1378 1378 1304 1305 148 -81.01(-5.84%)
Mar 18, 2022 1340 1386 1314 1386 164 +102.01(+7.94%)
Mar 17, 2022 1350 1350 1284 1284 133 +5.75(+0.45%)
Mar 16, 2022 1250 1367 1247 1278 185 +18.41(+1.46%)
Mar 15, 2022 1188 1281 1188 1260 572 +71.84(+6.05%)
Mar 14, 2022 1292 1292 1188 1188 245 +0.08(+0.01%)
Mar 11, 2022 1317 1317 1188 1188 492 -112.04(-8.62%)
Mar 10, 2022 1254 1300 1184 1300 57 +53.31(+4.28%)
Mar 09, 2022 1285 1344 1222 1247 198 +13.94(+1.13%)
Mar 08, 2022 1195 1233 1145 1233 284 +32.63(+2.72%)
Mar 07, 2022 1265 1307 1200 1200 571 -142.85(-10.64%)
Mar 04, 2022 1301 1343 1265 1343 197 -69.51(-4.92%)
Mar 03, 2022 1413 1413 1302 1413 142 +2.53(+0.18%)
Mar 02, 2022 1364 1414 1345 1410 101 +108.91(+8.37%)
Mar 01, 2022 1359 1411 1301 1301 92 -48.92(-3.62%)
Feb 28, 2022 1410 1414 1350 1350 52 +6.02(+0.45%)
Feb 25, 2022 1428 1448 1344 1344 576 -65.43(-4.64%)
Feb 24, 2022 1359 1409 1330 1409 644 -0.61(-0.04%)
Feb 23, 2022 1463 1463 1363 1410 2,068 +29.94(+2.17%)
Feb 22, 2022 1416 1416 1340 1380 81 -39.62(-2.79%)
Feb 18, 2022 1420 0 -80.53(-5.37%)
Feb 17, 2022 1470 1500 1417 1500 108 +40.31(+2.76%)
Feb 16, 2022 1451 1462 1375 1460 287 +49.84(+3.53%)
Feb 15, 2022 1432 1468 1383 1410 241 +80.08(+6.02%)
Feb 14, 2022 1297 1398 1297 1330 124 +0.69(+0.05%)
Feb 11, 2022 1403 1433 1329 1329 149 -122.01(-8.41%)
Feb 10, 2022 1397 1451 1397 1451 111 -36.60(-2.46%)
Feb 09, 2022 1491 1500 1440 1488 126 +57.92(+4.05%)
Feb 08, 2022 1425 1501 1425 1430 179 -77.92(-5.17%)
Feb 07, 2022 1479 1508 1460 1508 101 -1.67(-0.11%)
Feb 04, 2022 1459 1539 1459 1510 241 -25.13(-1.64%)
Feb 03, 2022 1500 1535 357 -10.20(-0.66%)
Feb 02, 2022 1500 1545 1500 1545 171 +0.00(+0.00%)
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.