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

Hermes International Sa (OP: HESAF )

2,354.01 -34.70 (-1.45%)
Streaming Delayed Price Updated: 3:42 PM 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 (%)
Oct 30, 2020 933.01 933.01 929.05 929.55 100 -31.41(-3.27%)
Oct 29, 2020 953.20 960.96 943.44 960.96 31 +19.20(+2.04%)
Oct 28, 2020 941.00 943.21 934.96 941.76 40 -33.23(-3.41%)
Oct 27, 2020 975.06 978.91 974.89 974.99 135 +0.19(+0.02%)
Oct 26, 2020 979.86 979.86 974.80 974.80 34 -2.91(-0.30%)
Oct 23, 2020 972.86 977.71 970.36 977.71 100 +10.65(+1.10%)
Oct 22, 2020 970.90 971.16 963.10 967.06 12 +14.55(+1.53%)
Oct 21, 2020 957.76 957.76 948.55 952.51 30 -8.59(-0.89%)
Oct 20, 2020 956.00 961.10 939.00 961.10 47 +27.81(+2.98%)
Oct 19, 2020 938.74 941.61 933.29 933.29 44 +8.02(+0.87%)
Oct 16, 2020 936.46 936.46 925.27 925.27 100 +8.31(+0.91%)
Oct 15, 2020 902.86 916.96 893.15 916.96 26 +1.70(+0.19%)
Oct 14, 2020 909.31 915.30 909.31 915.26 137 -1.85(-0.20%)
Oct 13, 2020 914.20 917.11 911.71 917.11 38 +1.82(+0.20%)
Oct 12, 2020 911.83 919.21 911.83 915.29 83 +11.46(+1.27%)
Oct 09, 2020 895.66 903.83 895.66 903.83 100 +11.87(+1.33%)
Oct 08, 2020 884.87 891.96 884.87 891.96 5 +0.50(+0.06%)
Oct 07, 2020 881.43 891.46 881.43 891.46 67 +9.55(+1.08%)
Oct 06, 2020 881.59 884.86 881.59 881.91 34 -18.05(-2.01%)
Oct 05, 2020 888.41 899.96 885.00 899.96 7,453 +9.96(+1.12%)
Oct 02, 2020 871.06 890.00 871.06 890.00 300 +9.29(+1.05%)
Oct 01, 2020 875.12 880.71 875.12 880.71 15 +11.75(+1.35%)
Sep 30, 2020 863.41 868.96 862.18 868.96 42 +6.91(+0.80%)
Sep 29, 2020 862.26 865.81 861.12 862.05 5 +5.54(+0.65%)
Sep 28, 2020 862.30 862.30 852.55 856.51 43 +9.10(+1.07%)
Sep 25, 2020 839.63 847.41 838.54 847.41 100 -0.08(-0.01%)
Sep 24, 2020 852.16 852.16 847.45 847.49 40 -8.36(-0.98%)
Sep 23, 2020 862.36 862.36 855.85 855.85 84 +10.56(+1.25%)
Sep 22, 2020 846.51 851.26 845.29 845.29 10 -9.14(-1.07%)
Sep 21, 2020 862.70 862.70 849.99 854.43 17 -33.12(-3.73%)
Sep 18, 2020 889.71 889.71 883.64 887.56 100 -9.40(-1.05%)
Sep 17, 2020 898.60 899.66 892.08 896.96 17 -1.60(-0.18%)
Sep 16, 2020 900.63 900.63 894.64 898.56 45 +5.41(+0.61%)
Sep 15, 2020 895.76 901.08 888.85 893.15 168 +8.20(+0.93%)
Sep 14, 2020 880.33 884.95 878.39 884.95 108 +2.14(+0.24%)
Sep 11, 2020 882.76 883.21 878.89 882.81 100 +11.05(+1.27%)
Sep 10, 2020 877.71 877.71 867.84 871.76 20 -0.98(-0.11%)
Sep 09, 2020 875.31 875.31 868.25 872.74 24 +10.90(+1.26%)
Sep 08, 2020 853.98 866.36 853.98 861.84 126 -25.12(-2.83%)
Sep 04, 2020 876.69 886.96 864.59 886.96 100 +14.97(+1.72%)
Sep 03, 2020 890.90 894.36 871.99 871.99 706 -6.10(-0.69%)
Sep 02, 2020 875.34 878.56 873.50 878.09 53 +20.70(+2.41%)
Sep 01, 2020 859.71 867.00 857.35 857.39 127 -7.52(-0.87%)
Aug 31, 2020 864.11 864.91 864.11 864.91 166 +9.81(+1.15%)
Aug 28, 2020 853.36 857.06 853.14 855.10 100 +2.10(+0.25%)
Aug 27, 2020 864.00 864.00 848.74 853.00 91 -1.81(-0.21%)
Aug 26, 2020 847.56 854.81 847.49 854.81 53 +16.75(+2.00%)
Aug 25, 2020 839.16 839.66 838.06 838.06 64 +7.92(+0.95%)
Aug 24, 2020 832.69 835.71 830.14 830.14 1,124 +9.75(+1.19%)
Aug 21, 2020 820.00 826.16 816.44 820.39 100 +0.35(+0.04%)
Aug 20, 2020 814.06 820.31 814.06 820.04 67 -5.35(-0.65%)
Aug 19, 2020 832.21 832.21 825.39 825.39 34 -3.05(-0.37%)
Aug 18, 2020 832.11 833.86 827.13 828.44 75 -5.07(-0.61%)
Aug 17, 2020 832.46 833.51 829.59 833.51 30 +1.92(+0.23%)
Aug 14, 2020 834.76 835.51 828.69 831.59 100 +8.55(+1.04%)
Aug 13, 2020 834.13 840.76 823.04 823.04 86 -5.75(-0.69%)
Aug 12, 2020 825.60 840.00 825.60 828.79 141 +26.75(+3.34%)
Aug 11, 2020 818.15 820.88 802.04 802.04 40 -3.71(-0.46%)
Aug 10, 2020 809.55 809.86 801.75 805.75 100 -9.24(-1.13%)
Aug 07, 2020 816.75 819.56 814.99 814.99 100 -2.52(-0.31%)
Aug 06, 2020 816.86 818.61 815.04 817.51 27 -6.00(-0.73%)
Aug 05, 2020 821.91 823.51 818.74 823.51 15 +15.11(+1.87%)
Aug 04, 2020 803.20 808.40 803.20 808.40 28 -5.91(-0.73%)
Aug 03, 2020 813.96 814.35 810.39 814.31 145 -0.69(-0.08%)
Jul 31, 2020 830.30 830.61 792.04 815.00 400 -43.96(-5.12%)
Jul 30, 2020 841.26 858.96 834.44 858.96 78 -8.80(-1.01%)
Jul 29, 2020 862.40 870.06 862.40 867.76 311 +7.90(+0.92%)
Jul 28, 2020 861.76 863.91 859.40 859.86 38 -14.93(-1.71%)
Jul 27, 2020 875.95 878.14 874.79 874.79 42 +15.20(+1.77%)
Jul 24, 2020 862.05 863.51 859.24 859.59 100 -9.95(-1.14%)
Jul 23, 2020 873.81 875.36 869.54 869.54 9 -0.97(-0.11%)
Jul 22, 2020 872.71 872.71 866.59 870.51 78 -0.04(-0.00%)
Jul 21, 2020 869.15 870.55 864.41 870.55 63 +0.29(+0.03%)
Jul 20, 2020 867.01 870.26 866.96 870.26 32 +16.52(+1.94%)
Jul 17, 2020 854.51 857.66 852.18 853.74 100 -2.26(-0.26%)
Jul 16, 2020 862.51 863.71 856.00 856.00 10 -15.84(-1.82%)
Jul 15, 2020 871.59 877.41 871.59 871.84 608 +18.95(+2.22%)
Jul 14, 2020 851.95 856.85 850.51 852.89 73 -21.45(-2.45%)
Jul 13, 2020 875.79 878.30 874.21 874.34 133 -1.45(-0.17%)
Jul 10, 2020 865.51 875.91 864.95 875.79 600 +8.05(+0.93%)
Jul 09, 2020 875.76 878.06 867.74 867.74 22 -1.02(-0.12%)
Jul 08, 2020 876.21 876.21 868.76 868.76 7 +0.95(+0.11%)
Jul 07, 2020 866.78 870.91 863.89 867.81 35 -1.03(-0.12%)
Jul 06, 2020 868.86 872.76 866.96 868.84 30 +13.55(+1.58%)
Jul 02, 2020 849.24 859.25 849.24 855.29 100 +21.90(+2.63%)
Jul 01, 2020 829.04 840.76 829.04 833.39 135 -3.74(-0.45%)
Jun 30, 2020 831.40 837.45 831.40 837.13 207 +2.88(+0.35%)
Jun 29, 2020 832.55 834.30 823.69 834.25 32 +5.74(+0.69%)
Jun 26, 2020 836.96 836.96 824.59 828.51 100 +4.02(+0.49%)
Jun 25, 2020 824.41 824.49 821.55 824.49 20 -0.01(-0.00%)
Jun 24, 2020 832.46 832.46 820.54 824.50 180 -31.21(-3.65%)
Jun 23, 2020 849.51 855.71 849.51 855.71 85 +16.55(+1.97%)
Jun 22, 2020 837.00 839.16 835.50 839.16 30 -1.70(-0.20%)
Jun 19, 2020 843.26 848.56 806.04 840.86 100 +2.82(+0.34%)
Jun 18, 2020 842.25 842.25 834.54 838.04 22 -12.02(-1.41%)
Jun 17, 2020 853.86 853.86 846.14 850.06 15 +9.12(+1.08%)
Jun 16, 2020 844.79 850.21 836.54 840.94 34 +17.25(+2.09%)
Jun 15, 2020 829.16 829.16 823.69 823.69 50 -9.37(-1.12%)
Jun 12, 2020 843.81 843.81 829.10 833.06 100 +3.02(+0.36%)
Jun 11, 2020 864.96 864.96 821.04 830.04 18 -45.91(-5.24%)
Jun 10, 2020 872.80 875.95 871.95 875.95 33 +4.85(+0.56%)
Jun 09, 2020 867.60 875.40 867.10 871.10 112 -0.45(-0.05%)
Jun 08, 2020 872.40 874.35 867.55 871.55 190 -13.65(-1.54%)
Jun 05, 2020 888.66 892.35 884.89 885.20 100 +6.00(+0.68%)
Jun 04, 2020 878.70 879.20 874.03 879.20 43 +12.06(+1.39%)
Jun 03, 2020 868.74 871.10 867.14 867.14 84 +24.80(+2.94%)
Jun 02, 2020 844.31 856.35 842.34 842.34 57 +10.15(+1.22%)
Jun 01, 2020 834.15 834.15 828.24 832.19 22 -0.16(-0.02%)
May 29, 2020 832.02 832.60 828.39 832.35 100 +19.35(+2.38%)
May 28, 2020 804.62 821.25 804.62 813.00 142 +36.46(+4.70%)
May 26, 2020 776.54 776.54 776.54 0 +18.54(+2.45%)
May 22, 2020 755.60 758.00 755.60 758.00 100 +14.00(+1.88%)
May 21, 2020 740.84 744.00 740.84 744.00 526 -16.55(-2.18%)
May 20, 2020 760.27 760.55 760.27 760.55 25 +4.55(+0.60%)
May 19, 2020 750.42 756.00 750.42 756.00 26 +4.05(+0.54%)
May 18, 2020 752.65 760.00 750.04 751.95 207 +32.25(+4.48%)
May 14, 2020 719.70 719.70 719.70 0 -13.00(-1.77%)
May 13, 2020 736.00 736.00 725.00 732.70 30 +2.04(+0.28%)
May 12, 2020 727.71 730.66 726.38 730.66 288 +40.66(+5.89%)
May 11, 2020 719.79 719.79 690.00 690.00 1,581 -44.64(-6.08%)
May 08, 2020 734.64 734.64 734.64 734.64 100 +20.60(+2.88%)
May 07, 2020 708.04 738.90 708.04 714.04 138 +22.00(+3.18%)
May 06, 2020 705.00 713.88 692.04 692.04 56 -12.46(-1.77%)
May 04, 2020 704.50 704.50 704.50 0 -30.50(-4.15%)
May 01, 2020 735.25 735.25 735.00 735.00 100 +15.96(+2.22%)
Apr 30, 2020 726.04 726.04 719.04 719.04 46 -17.30(-2.35%)
Apr 29, 2020 742.00 780.00 736.34 736.34 122 -2.54(-0.34%)
Apr 28, 2020 744.14 744.14 733.69 738.88 860 -0.25(-0.03%)
Apr 27, 2020 736.31 739.13 735.65 739.13 166 -30.42(-3.95%)
Apr 24, 2020 722.05 774.50 718.82 769.55 100 +45.51(+6.29%)
Apr 23, 2020 725.00 741.00 724.04 724.04 96 -26.06(-3.47%)
Apr 21, 2020 750.10 750.10 750.10 0 -29.90(-3.83%)
Apr 20, 2020 780.00 780.00 780.00 780.00 15 +44.00(+5.98%)
Apr 16, 2020 736.00 736.00 736.00 0 -34.00(-4.42%)
Apr 15, 2020 770.00 770.00 770.00 770.00 27 +37.88(+5.17%)
Apr 14, 2020 711.00 736.32 711.00 732.12 61 -44.88(-5.78%)
Apr 13, 2020 699.00 777.00 617.00 777.00 300 +83.96(+12.11%)
Apr 09, 2020 700.00 732.75 689.00 693.04 100 -27.91(-3.87%)
Apr 08, 2020 720.95 720.95 720.95 720.95 529 +52.91(+7.92%)
Apr 07, 2020 670.04 670.04 668.04 668.04 24 +21.03(+3.25%)
Apr 06, 2020 660.00 680.00 647.00 647.01 394 +24.00(+3.85%)
Apr 03, 2020 649.68 649.68 623.00 623.00 100 -27.10(-4.17%)
Apr 02, 2020 650.10 650.10 650.10 650.10 50 +24.10(+3.85%)
Apr 01, 2020 640.00 690.70 626.00 626.00 205 -109.50(-14.89%)
Mar 30, 2020 735.50 735.50 735.50 0 +40.50(+5.83%)
Mar 27, 2020 698.08 698.08 686.00 695.00 100 -28.00(-3.87%)
Mar 26, 2020 740.15 740.15 716.00 723.00 177 +55.96(+8.39%)
Mar 25, 2020 714.10 714.10 667.04 667.04 6 +16.00(+2.46%)
Mar 24, 2020 706.20 715.35 639.00 651.04 182 +45.00(+7.43%)
Mar 23, 2020 631.50 658.35 604.00 606.04 831 -26.44(-4.18%)
Mar 20, 2020 641.39 641.39 632.48 632.48 3,500 +62.48(+10.96%)
Mar 19, 2020 566.00 632.10 566.00 570.00 1,433 +23.26(+4.25%)
Mar 18, 2020 548.48 608.41 546.74 546.74 88 -68.30(-11.10%)
Mar 17, 2020 590.00 617.00 590.00 615.04 226 +19.04(+3.19%)
Mar 16, 2020 600.00 600.00 596.00 596.00 17 -26.04(-4.19%)
Mar 13, 2020 651.27 652.00 622.04 622.04 100 +10.04(+1.64%)
Mar 12, 2020 630.00 630.00 612.00 612.00 274 -66.00(-9.73%)
Mar 11, 2020 672.17 686.00 668.04 678.00 398 +10.00(+1.50%)
Mar 10, 2020 688.93 688.93 665.00 668.00 277 -32.00(-4.57%)
Mar 09, 2020 682.45 700.00 667.00 700.00 4,273 -14.65(-2.05%)
Mar 06, 2020 716.46 719.05 714.65 714.65 100 -13.11(-1.80%)
Mar 05, 2020 723.10 727.76 723.10 727.76 519 +2.76(+0.38%)
Mar 04, 2020 725.74 725.74 725.00 725.00 8 +24.45(+3.49%)
Mar 03, 2020 720.51 730.00 700.55 700.55 134 -6.94(-0.98%)
Mar 02, 2020 701.49 717.63 698.63 707.49 35 +24.02(+3.51%)
Feb 28, 2020 685.45 685.45 681.79 683.47 100 -22.33(-3.16%)
Feb 27, 2020 703.50 709.76 701.72 705.80 123 -17.31(-2.39%)
Feb 26, 2020 723.11 723.11 723.11 723.11 2 +6.11(+0.85%)
Feb 25, 2020 724.40 724.71 717.00 717.00 344 -12.70(-1.74%)
Feb 24, 2020 727.85 730.11 727.85 729.70 106 -23.30(-3.09%)
Feb 21, 2020 758.95 758.95 752.46 753.00 100 -15.16(-1.97%)
Feb 14, 2020 768.16 768.16 768.16 0 -1.84(-0.24%)
Feb 13, 2020 769.80 770.00 769.80 770.00 13 -0.57(-0.07%)
Feb 12, 2020 772.05 772.05 769.30 770.57 13 +8.02(+1.05%)
Feb 11, 2020 757.51 763.72 757.51 762.55 25 +0.74(+0.10%)
Feb 07, 2020 761.81 761.81 761.81 0 +3.81(+0.50%)
Feb 06, 2020 761.76 761.80 758.00 758.00 22 -5.04(-0.66%)
Feb 04, 2020 763.04 763.04 763.04 0 +12.39(+1.65%)
Feb 03, 2020 747.65 750.78 747.65 750.65 183 +1.09(+0.15%)
Jan 31, 2020 749.56 749.56 749.56 749.56 100 -0.04(-0.01%)
Jan 30, 2020 749.56 749.60 749.56 749.60 139 -13.90(-1.82%)
Jan 29, 2020 759.24 763.50 759.24 763.50 8 -7.46(-0.97%)
Jan 28, 2020 770.96 770.96 770.96 770.96 14 +24.31(+3.26%)
Jan 27, 2020 743.65 750.61 743.65 746.65 259 -37.81(-4.82%)
Jan 24, 2020 788.50 788.50 783.84 784.46 100 +6.11(+0.78%)
Jan 23, 2020 783.05 783.05 777.61 778.35 77 -9.69(-1.23%)
Jan 22, 2020 791.45 791.45 788.00 788.04 45 +5.83(+0.75%)
Jan 21, 2020 782.21 782.21 782.21 782.21 7 -20.81(-2.59%)
Jan 17, 2020 803.02 803.02 803.02 803.02 100 +29.01(+3.75%)
Jan 14, 2020 774.01 774.01 774.01 0 +8.71(+1.14%)
Jan 13, 2020 765.30 765.30 765.30 765.30 10 -2.71(-0.35%)
Jan 10, 2020 766.04 768.01 766.04 768.01 100 +2.11(+0.28%)
Jan 09, 2020 765.90 765.90 765.90 765.90 415 +4.60(+0.60%)
Jan 08, 2020 761.30 761.30 761.30 761.30 79 +7.51(+1.00%)
Jan 07, 2020 753.79 753.79 753.79 753.79 3 +1.68(+0.22%)
Jan 06, 2020 752.20 752.20 748.24 752.11 200 +0.79(+0.11%)
Jan 03, 2020 751.35 751.35 740.00 751.32 100 -0.40(-0.05%)
Jan 02, 2020 754.90 754.90 751.72 751.72 29 +0.64(+0.09%)
Dec 31, 2019 751.08 751.08 751.08 131 +0.00(+0.00%)
Dec 30, 2019 750.11 751.08 750.11 751.08 54 -2.38(-0.32%)
Dec 26, 2019 753.46 753.46 753.46 0 +1.61(+0.21%)
Dec 23, 2019 751.85 751.85 751.85 0 +7.90(+1.06%)
Dec 20, 2019 743.91 743.95 743.91 743.95 100 +0.51(+0.07%)
Dec 18, 2019 743.44 743.44 743.44 0 -4.66(-0.62%)
Dec 17, 2019 748.10 748.10 748.10 748.10 1 +3.25(+0.44%)
Dec 16, 2019 744.85 744.85 744.85 744.85 12 +4.44(+0.60%)
Dec 13, 2019 741.55 741.55 735.60 740.41 100 +2.00(+0.27%)
Dec 12, 2019 738.41 738.41 738.41 738.41 2 +4.17(+0.57%)
Dec 11, 2019 734.24 734.24 734.24 734.24 8 +0.18(+0.02%)
Dec 09, 2019 734.06 734.06 734.06 0 -0.89(-0.12%)
Dec 06, 2019 734.95 734.95 734.95 734.95 100 +1.69(+0.23%)
Dec 05, 2019 729.54 733.26 729.54 733.26 50 -0.74(-0.10%)
Dec 04, 2019 724.85 734.00 724.85 734.00 218 +14.96(+2.08%)
Dec 03, 2019 714.05 719.70 714.05 719.04 512 -21.51(-2.90%)
Dec 02, 2019 740.26 740.55 740.26 740.55 53 -4.20(-0.56%)
Nov 29, 2019 744.75 744.75 744.75 13 +0.00(+0.00%)
Nov 27, 2019 744.75 744.75 744.75 744.75 100 +16.27(+2.23%)
Nov 26, 2019 731.09 732.40 728.48 728.48 552 +2.33(+0.32%)
Nov 25, 2019 728.75 728.75 726.15 726.15 24 +2.15(+0.30%)
Nov 22, 2019 728.15 728.15 723.96 724.00 100 +2.86(+0.40%)
Nov 21, 2019 723.51 723.51 721.14 721.14 160 -11.45(-1.56%)
Nov 20, 2019 732.59 732.59 732.59 732.59 1 +2.29(+0.31%)
Nov 19, 2019 736.79 736.79 730.30 730.30 64 +7.10(+0.98%)
Nov 18, 2019 725.71 727.11 723.20 723.20 31 -1.94(-0.27%)
Nov 14, 2019 725.14 725.14 725.14 0 +10.14(+1.42%)
Nov 13, 2019 715.00 715.00 715.00 715.00 2 +8.40(+1.19%)
Nov 12, 2019 706.60 706.60 706.40 706.60 351 -4.04(-0.57%)
Nov 08, 2019 710.64 710.64 710.64 0 -4.71(-0.66%)
Nov 05, 2019 715.35 715.35 715.35 0 -9.29(-1.28%)
Nov 04, 2019 728.41 728.41 724.64 724.64 7 -3.42(-0.47%)
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.