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

Hermes International Sa (OP: HESAF )

2,356.00 +1.99 (+0.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Oct 31, 2018 568.90 568.90 568.90 568.90 5 +3.30(+0.58%)
Oct 30, 2018 560.35 565.60 560.35 565.60 6 -1.75(-0.31%)
Oct 26, 2018 567.35 567.35 567.35 0 -3.15(-0.55%)
Oct 25, 2018 570.50 570.50 570.50 570.50 216 +12.40(+2.22%)
Oct 24, 2018 558.10 558.10 558.10 558.10 10 +2.66(+0.48%)
Oct 23, 2018 557.65 557.65 555.44 555.44 4 -12.26(-2.16%)
Oct 22, 2018 567.70 567.70 567.70 567.70 235 +3.35(+0.59%)
Oct 19, 2018 564.65 564.65 564.35 564.35 100 +2.26(+0.40%)
Oct 18, 2018 567.95 567.95 562.09 562.09 4 -13.21(-2.30%)
Oct 17, 2018 576.08 576.08 575.30 575.30 4 -2.90(-0.50%)
Oct 16, 2018 576.98 578.20 576.98 578.20 22 +15.35(+2.73%)
Oct 15, 2018 562.22 562.85 562.22 562.85 34 -0.78(-0.14%)
Oct 12, 2018 575.75 575.75 563.63 563.63 100 -15.37(-2.65%)
Oct 11, 2018 579.90 579.90 579.00 579.00 73 -1.00(-0.17%)
Oct 10, 2018 580.00 580.00 580.00 580.00 111 -32.95(-5.38%)
Oct 09, 2018 603.10 612.95 603.10 612.95 20 -0.56(-0.09%)
Oct 05, 2018 613.51 613.51 613.51 0 -6.19(-1.00%)
Oct 04, 2018 620.00 620.00 619.70 619.70 208 -21.40(-3.34%)
Oct 03, 2018 641.10 641.10 641.10 641.10 5 -17.90(-2.72%)
Sep 27, 2018 659.00 659.00 659.00 0 +0.80(+0.12%)
Sep 26, 2018 658.40 658.40 658.20 658.20 30 +2.80(+0.43%)
Sep 25, 2018 659.00 659.00 655.40 655.40 14 -1.01(-0.15%)
Sep 24, 2018 656.41 656.41 656.41 656.41 10 +13.41(+2.09%)
Sep 18, 2018 643.00 643.00 643.00 0 +9.00(+1.42%)
Sep 14, 2018 634.00 634.00 634.00 0 +0.86(+0.14%)
Sep 13, 2018 637.50 637.50 633.14 633.14 49 -8.70(-1.36%)
Sep 12, 2018 641.84 641.84 641.84 641.84 51 +29.64(+4.84%)
Sep 06, 2018 612.20 612.20 612.20 0 -8.34(-1.34%)
Sep 05, 2018 628.05 628.05 620.54 620.54 14 -15.01(-2.36%)
Sep 04, 2018 635.55 635.55 635.55 635.55 3 -17.53(-2.68%)
Aug 31, 2018 653.08 653.08 653.08 0 -11.42(-1.72%)
Aug 30, 2018 664.50 664.50 664.50 0 +0.00(+0.00%)
Aug 29, 2018 664.50 664.50 664.50 664.50 8 -0.19(-0.03%)
Aug 28, 2018 664.69 664.69 664.69 664.69 50 +22.24(+3.46%)
Aug 24, 2018 642.45 642.45 642.45 0 +2.38(+0.37%)
Aug 22, 2018 640.07 640.07 640.07 0 +8.67(+1.37%)
Aug 21, 2018 633.05 633.05 631.40 631.40 20 +1.78(+0.28%)
Aug 20, 2018 629.62 629.62 629.62 629.62 33 +9.47(+1.53%)
Aug 17, 2018 620.15 620.15 620.15 620.15 100 +0.86(+0.14%)
Aug 16, 2018 619.29 619.29 619.29 0 -4.21(-0.68%)
Aug 13, 2018 623.50 623.50 623.50 0 +3.00(+0.48%)
Aug 10, 2018 626.07 626.07 620.50 620.50 100 -17.40(-2.73%)
Aug 09, 2018 637.90 637.90 637.90 637.90 3 +12.35(+1.97%)
Aug 07, 2018 625.55 625.55 625.55 0 +0.00(+0.00%)
Aug 06, 2018 625.55 625.55 625.55 625.55 14 -2.46(-0.39%)
Aug 03, 2018 631.40 631.40 628.01 628.01 100 +0.00(+0.00%)
Aug 01, 2018 631.40 631.40 628.01 628.01 100 -4.04(-0.64%)
Jul 31, 2018 634.85 634.85 632.05 632.05 39 -2.63(-0.41%)
Jul 30, 2018 634.68 634.68 634.68 634.68 55 +5.68(+0.90%)
Jul 27, 2018 629.00 629.00 629.00 629.00 100 -5.76(-0.91%)
Jul 26, 2018 640.05 640.05 634.76 634.76 105 -5.64(-0.88%)
Jul 24, 2018 640.40 640.40 640.40 0 +12.42(+1.98%)
Jul 19, 2018 627.98 627.98 627.98 0 -2.72(-0.43%)
Jul 17, 2018 630.70 630.70 630.70 0 +6.65(+1.07%)
Jul 13, 2018 624.05 624.05 624.05 0 +4.95(+0.80%)
Jul 12, 2018 619.10 619.10 619.10 619.10 2 +2.10(+0.34%)
Jul 11, 2018 616.71 617.00 616.71 617.00 95 -10.48(-1.67%)
Jul 10, 2018 632.00 632.25 627.48 627.48 338 +21.33(+3.52%)
Jul 05, 2018 606.15 606.15 606.15 0 -1.62(-0.27%)
Jul 03, 2018 607.77 607.77 607.77 0 +7.79(+1.30%)
Jul 02, 2018 599.82 599.98 599.82 599.98 36 -14.82(-2.41%)
Jun 29, 2018 614.90 614.90 614.80 614.80 50 +16.90(+2.83%)
Jun 28, 2018 600.00 600.96 597.90 597.90 32 -9.05(-1.49%)
Jun 27, 2018 606.95 606.95 606.95 606.95 2 -6.80(-1.11%)
Jun 25, 2018 613.75 613.75 613.75 0 -8.04(-1.29%)
Jun 19, 2018 621.79 621.79 621.79 0 -15.21(-2.39%)
Jun 18, 2018 636.08 637.00 636.08 637.00 4 -6.40(-0.99%)
Jun 14, 2018 643.40 643.40 643.40 0 -15.85(-2.40%)
Jun 13, 2018 659.25 659.25 659.25 659.25 1,277 +3.55(+0.54%)
Jun 12, 2018 659.15 660.00 655.70 655.70 574 -7.50(-1.13%)
Jun 08, 2018 663.20 663.20 663.20 100 -11.80(-1.75%)
Jun 07, 2018 662.79 675.00 662.15 675.00 336 -28.05(-3.99%)
Jun 06, 2018 703.05 703.05 703.05 703.05 5 +9.56(+1.38%)
Jun 05, 2018 693.52 693.52 693.49 693.49 25 -9.79(-1.39%)
Jun 04, 2018 703.28 703.28 703.28 703.28 1 -2.75(-0.39%)
Jun 01, 2018 706.03 706.03 706.03 706.03 1 +1.73(+0.25%)
May 29, 2018 704.30 704.30 704.30 0 -6.95(-0.98%)
May 24, 2018 711.25 711.25 711.25 0 +4.52(+0.64%)
May 23, 2018 705.70 706.73 705.70 706.73 28 -3.39(-0.48%)
May 21, 2018 710.12 710.12 710.12 0 +18.90(+2.73%)
May 15, 2018 691.22 691.22 691.22 200 -10.33(-1.47%)
May 14, 2018 701.55 701.55 701.55 701.55 2 +34.95(+5.24%)
May 08, 2018 666.60 666.60 666.60 0 +9.90(+1.51%)
May 07, 2018 656.70 656.70 656.70 656.70 10 +2.11(+0.32%)
May 04, 2018 660.30 660.30 654.38 654.59 105 +4.73(+0.73%)
May 02, 2018 649.86 649.86 649.86 150 +2.01(+0.31%)
Apr 27, 2018 647.85 647.85 647.85 0 +14.80(+2.34%)
Apr 24, 2018 633.05 633.05 633.05 0 -2.41(-0.38%)
Apr 19, 2018 635.46 635.46 635.46 0 -15.09(-2.32%)
Apr 17, 2018 650.55 650.55 650.55 0 -4.28(-0.65%)
Apr 16, 2018 644.20 654.83 644.20 654.83 74 +18.99(+2.99%)
Apr 13, 2018 635.82 635.84 635.82 635.84 5 +4.09(+0.65%)
Apr 11, 2018 631.75 631.75 631.75 0 +9.75(+1.57%)
Apr 10, 2018 624.95 624.95 621.50 622.00 583 -4.00(-0.64%)
Apr 09, 2018 621.20 626.00 621.20 626.00 131 +13.95(+2.28%)
Apr 06, 2018 613.75 613.75 612.05 612.05 60 +4.70(+0.77%)
Apr 05, 2018 607.35 607.35 607.35 607.35 6 +6.11(+1.02%)
Apr 04, 2018 601.24 601.24 601.24 601.24 4 +7.00(+1.18%)
Apr 03, 2018 595.35 595.35 594.24 594.24 602 -0.76(-0.13%)
Apr 02, 2018 595.00 595.00 595.00 595.00 132 +0.60(+0.10%)
Mar 29, 2018 594.40 594.40 594.40 0 +4.70(+0.80%)
Mar 28, 2018 586.23 589.70 586.23 589.70 4 +10.08(+1.74%)
Mar 26, 2018 579.62 579.62 579.62 0 +2.74(+0.48%)
Mar 23, 2018 576.88 576.88 576.88 576.88 31 +5.93(+1.04%)
Mar 21, 2018 570.95 570.95 570.95 0 +17.28(+3.12%)
Mar 20, 2018 553.67 553.67 553.67 553.67 20 -1.54(-0.28%)
Mar 19, 2018 555.29 555.29 555.21 555.21 101 -0.55(-0.10%)
Mar 16, 2018 555.76 555.76 555.76 555.76 6 -0.64(-0.12%)
Mar 15, 2018 549.29 556.40 549.29 556.40 35 +3.30(+0.60%)
Mar 14, 2018 550.00 553.10 550.00 553.10 12 +3.24(+0.59%)
Mar 12, 2018 549.86 549.86 549.86 0 -0.22(-0.04%)
Mar 09, 2018 550.03 550.08 550.03 550.08 108 +7.68(+1.42%)
Mar 05, 2018 542.40 542.40 542.40 0 +0.03(+0.01%)
Mar 02, 2018 542.35 542.40 542.35 542.37 7 +2.77(+0.51%)
Mar 01, 2018 539.60 539.60 539.60 539.60 1 -2.00(-0.37%)
Feb 28, 2018 541.60 541.60 541.60 541.60 72 -3.96(-0.73%)
Feb 22, 2018 545.56 545.56 545.56 0 -1.67(-0.31%)
Feb 21, 2018 547.23 547.23 547.23 547.23 1 +5.68(+1.05%)
Feb 20, 2018 544.52 544.52 541.55 541.55 32 -14.45(-2.60%)
Feb 16, 2018 556.00 556.00 556.00 0 +2.10(+0.38%)
Feb 15, 2018 551.51 553.90 551.51 553.90 4 +10.36(+1.91%)
Feb 14, 2018 537.55 543.54 537.55 543.54 116 +4.59(+0.85%)
Feb 13, 2018 538.95 538.95 538.95 538.95 1 +2.85(+0.53%)
Feb 12, 2018 534.30 536.10 534.30 536.10 21 -1.87(-0.35%)
Feb 06, 2018 537.97 537.97 537.97 1,500 -2.03(-0.38%)
Feb 05, 2018 540.00 540.00 540.00 540.00 18 -10.76(-1.95%)
Feb 02, 2018 552.75 552.75 550.76 550.76 4 -5.69(-1.02%)
Feb 01, 2018 556.45 556.45 556.45 556.45 1 +4.35(+0.79%)
Jan 31, 2018 552.10 552.10 552.10 552.10 4 +0.30(+0.05%)
Jan 29, 2018 551.80 551.80 551.80 0 -3.30(-0.59%)
Jan 26, 2018 555.00 556.08 555.00 555.10 32 +6.85(+1.25%)
Jan 25, 2018 548.25 548.25 548.25 548.25 362 +2.95(+0.54%)
Jan 19, 2018 545.30 545.30 545.30 0 -2.35(-0.43%)
Jan 17, 2018 547.65 547.65 547.65 0 +0.70(+0.13%)
Jan 16, 2018 546.95 546.95 546.95 546.95 62 +3.84(+0.71%)
Jan 12, 2018 543.11 543.11 543.11 0 +2.46(+0.46%)
Jan 11, 2018 540.65 540.65 540.65 540.65 10 +0.35(+0.06%)
Jan 10, 2018 540.30 540.30 540.30 540.30 21 +1.40(+0.26%)
Jan 08, 2018 538.90 538.90 538.90 0 +6.49(+1.22%)
Jan 03, 2018 532.41 532.41 532.41 0 -2.59(-0.48%)
Dec 28, 2017 535.00 535.00 535.00 0 +4.53(+0.85%)
Dec 26, 2017 530.47 530.47 530.47 0 -1.58(-0.30%)
Dec 22, 2017 529.80 532.05 529.52 532.05 6 +5.81(+1.10%)
Dec 19, 2017 526.24 526.24 526.24 0 +1.91(+0.36%)
Dec 18, 2017 524.33 524.33 524.33 524.33 56 +3.75(+0.72%)
Dec 15, 2017 520.24 520.58 520.24 520.58 2 -2.72(-0.52%)
Dec 13, 2017 523.30 523.30 523.30 0 +7.63(+1.48%)
Dec 12, 2017 515.67 515.67 515.67 515.67 26 -2.76(-0.53%)
Dec 11, 2017 517.89 518.43 517.89 518.43 31 -1.26(-0.24%)
Dec 08, 2017 520.00 520.00 519.69 519.69 51 -1.34(-0.26%)
Dec 07, 2017 521.03 521.03 521.03 521.03 233 +2.81(+0.54%)
Dec 06, 2017 518.22 518.22 518.22 0 -1.33(-0.26%)
Dec 05, 2017 519.55 519.55 519.55 519.55 35 +1.76(+0.34%)
Dec 04, 2017 519.00 519.00 517.78 517.78 13 -0.66(-0.13%)
Dec 01, 2017 518.44 518.44 518.44 518.44 16 -7.36(-1.40%)
Nov 30, 2017 525.15 526.00 525.15 525.80 17 +3.35(+0.64%)
Nov 28, 2017 522.45 522.45 522.45 0 -5.67(-1.07%)
Nov 24, 2017 528.12 528.12 528.12 0 +8.45(+1.63%)
Nov 21, 2017 519.67 519.67 519.67 519.67 4 +1.75(+0.34%)
Nov 16, 2017 517.92 517.92 517.92 0 -3.98(-0.76%)
Nov 14, 2017 521.90 521.90 521.90 0 +5.40(+1.05%)
Nov 13, 2017 516.50 516.50 516.50 516.50 2 -2.64(-0.51%)
Nov 10, 2017 519.68 519.68 519.14 519.14 5 -1.59(-0.31%)
Nov 09, 2017 520.73 520.73 520.73 520.73 4 +3.33(+0.64%)
Nov 08, 2017 514.76 517.40 514.76 517.40 21 +8.72(+1.71%)
Nov 07, 2017 511.89 514.05 508.68 508.68 14 -8.03(-1.55%)
Nov 03, 2017 516.71 516.71 516.71 0 -6.49(-1.24%)
Nov 02, 2017 523.20 523.20 523.20 523.20 10 +4.56(+0.88%)
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.