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

Hermes International Sa (OP: HESAF )

2,457.80 -37.40 (-1.50%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 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, 2019 597.24 597.24 597.24 597.24 28 +4.39(+0.74%)
Jan 30, 2019 592.85 592.85 592.85 592.85 2 +13.57(+2.34%)
Jan 29, 2019 574.53 579.28 574.53 579.28 203 +6.26(+1.09%)
Jan 25, 2019 573.02 573.02 573.02 0 +9.02(+1.60%)
Jan 22, 2019 564.00 564.00 564.00 0 -1.50(-0.27%)
Jan 18, 2019 565.50 565.50 565.50 565.50 100 +0.70(+0.12%)
Jan 17, 2019 564.80 564.80 564.80 564.80 1 +3.48(+0.62%)
Jan 15, 2019 561.32 561.32 561.32 0 -0.39(-0.07%)
Jan 10, 2019 561.71 561.71 561.71 0 +20.06(+3.70%)
Jan 04, 2019 541.65 541.65 541.65 0 -4.75(-0.87%)
Jan 02, 2019 546.40 546.40 546.40 0 -6.70(-1.21%)
Dec 31, 2018 552.45 553.10 552.45 553.10 100 +7.10(+1.30%)
Dec 28, 2018 545.24 546.00 545.24 546.00 100 +9.70(+1.81%)
Dec 27, 2018 536.30 536.30 536.30 536.30 201 +16.50(+3.17%)
Dec 26, 2018 519.80 519.80 519.80 519.80 29 -18.30(-3.40%)
Dec 21, 2018 538.10 538.10 538.10 0 +6.85(+1.29%)
Dec 20, 2018 542.49 542.49 531.25 531.25 366 -10.83(-2.00%)
Dec 19, 2018 543.50 543.50 542.08 542.08 8 +3.47(+0.64%)
Dec 18, 2018 539.84 542.20 538.61 538.61 39 -3.52(-0.65%)
Dec 17, 2018 541.15 542.12 541.15 542.12 139 -7.15(-1.30%)
Dec 14, 2018 549.04 549.27 548.00 549.27 8,600 -8.18(-1.47%)
Dec 13, 2018 558.95 558.95 557.45 557.45 10,408 +9.85(+1.80%)
Dec 12, 2018 547.60 547.60 547.60 547.60 1 +2.05(+0.38%)
Dec 11, 2018 545.55 545.55 545.55 545.55 3 +10.78(+2.02%)
Dec 10, 2018 542.30 542.45 534.77 534.77 244 -13.23(-2.41%)
Dec 07, 2018 548.00 548.00 548.00 548.00 100 +4.00(+0.74%)
Dec 06, 2018 544.75 544.75 544.00 544.00 5 +6.00(+1.12%)
Nov 30, 2018 538.00 538.00 538.00 0 -10.93(-1.99%)
Nov 29, 2018 548.93 548.93 548.93 548.93 32 -3.32(-0.60%)
Nov 28, 2018 545.57 552.25 545.57 552.25 104 -2.25(-0.41%)
Nov 26, 2018 554.50 554.50 554.50 0 -0.50(-0.09%)
Nov 23, 2018 555.00 555.00 555.00 555.00 100 +6.52(+1.19%)
Nov 20, 2018 548.48 548.48 548.48 0 -9.77(-1.75%)
Nov 16, 2018 558.25 558.25 558.25 0 +2.08(+0.37%)
Nov 15, 2018 555.65 556.17 555.65 556.17 19 -8.87(-1.57%)
Nov 14, 2018 565.04 565.04 565.04 565.04 2 +1.49(+0.26%)
Nov 13, 2018 563.10 563.55 563.10 563.55 14 +15.17(+2.77%)
Nov 12, 2018 551.00 551.00 548.38 548.38 36 -22.36(-3.92%)
Nov 07, 2018 570.74 570.74 570.74 0 -0.41(-0.07%)
Nov 06, 2018 571.15 571.15 571.15 571.15 4 -3.85(-0.67%)
Nov 05, 2018 575.00 575.00 575.00 575.00 3 +0.10(+0.02%)
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.