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, 2023 1924 1924 1855 1879 207 +6.62(+0.35%)
Oct 30, 2023 1867 1877 1846 1872 73 +48.13(+2.64%)
Oct 27, 2023 1848 1866 1824 1824 100 +3.70(+0.20%)
Oct 26, 2023 1847 1870 1812 1820 49 -34.60(-1.87%)
Oct 25, 2023 1878 1893 1840 1855 29 +28.10(+1.54%)
Oct 24, 2023 1817 1840 1800 1827 59 +46.77(+2.63%)
Oct 23, 2023 1748 1803 1748 1780 77 +17.13(+0.97%)
Oct 20, 2023 1776 1776 1742 1763 100 -12.55(-0.71%)
Oct 19, 2023 1776 1794 1758 1776 22 -4.25(-0.24%)
Oct 18, 2023 1769 1787 1757 1780 129 +6.07(+0.34%)
Oct 17, 2023 1770 1800 1770 1774 51 -22.49(-1.25%)
Oct 16, 2023 1780 1810 1780 1796 744 +16.32(+0.92%)
Oct 13, 2023 1812 1812 1778 1780 121 -38.46(-2.11%)
Oct 12, 2023 1834 1854 1796 1818 49 -30.06(-1.63%)
Oct 11, 2023 1866 1876 1848 1849 59 -1.67(-0.09%)
Oct 10, 2023 1861 1893 1850 1850 28 +28.19(+1.55%)
Oct 09, 2023 1828 1842 1812 1822 415 -49.15(-2.63%)
Oct 06, 2023 1823 1872 1823 1871 100 +51.96(+2.86%)
Oct 05, 2023 1850 1850 1809 1819 47 +1.49(+0.08%)
Oct 04, 2023 1854 1854 1807 1818 23 +39.59(+2.23%)
Oct 03, 2023 1786 1800 1770 1778 62 -33.29(-1.84%)
Oct 02, 2023 1812 1824 1792 1811 42 -1.21(-0.07%)
Sep 29, 2023 1855 1858 1813 1813 142 -23.39(-1.27%)
Sep 28, 2023 1822 1836 1793 1836 41 +55.79(+3.13%)
Sep 27, 2023 1786 1798 1763 1780 6,108 -21.79(-1.21%)
Sep 26, 2023 1856 1856 1801 1802 35 -39.50(-2.14%)
Sep 25, 2023 1886 1847 1830 1842 25 -76.93(-4.01%)
Sep 22, 2023 1907 1946 1891 1918 100 +43.43(+2.32%)
Sep 21, 2023 1925 1950 1870 1875 45 -134.00(-6.67%)
Sep 20, 2023 2059 2059 2009 2009 23 +41.80(+2.12%)
Sep 19, 2023 1984 1992 1965 1967 20 -12.80(-0.65%)
Sep 18, 2023 2061 2061 1980 1980 58 -69.72(-3.40%)
Sep 15, 2023 2097 2097 2000 2050 100 +33.32(+1.65%)
Sep 14, 2023 1976 2016 1971 2016 83 +51.91(+2.64%)
Sep 13, 2023 1967 1992 1956 1964 30 -13.76(-0.70%)
Sep 12, 2023 1978 1978 1956 1978 27 -22.75(-1.14%)
Sep 11, 2023 2046 2046 1988 2001 16 +13.20(+0.66%)
Sep 08, 2023 1977 1990 1969 1988 100 +17.30(+0.88%)
Sep 07, 2023 1973 1973 1954 1970 72 +15.40(+0.79%)
Sep 06, 2023 2021 2021 1945 1955 92 -45.40(-2.27%)
Sep 05, 2023 2001 2020 1994 2000 50 -55.82(-2.71%)
Sep 01, 2023 2138 2138 2031 2056 100 +7.42(+0.36%)
Aug 31, 2023 2086 2086 2024 2049 17 -26.10(-1.26%)
Aug 30, 2023 2125 2126 2075 2075 55 +25.00(+1.22%)
Aug 29, 2023 2128 2128 2045 2050 46 -42.00(-2.01%)
Aug 28, 2023 2053 2092 2053 2092 31 +54.30(+2.66%)
Aug 25, 2023 2047 2060 2018 2038 100 +16.03(+0.79%)
Aug 24, 2023 2061 2061 2022 2022 214 -68.33(-3.27%)
Aug 23, 2023 2058 2090 2030 2090 119 +58.50(+2.88%)
Aug 22, 2023 2051 2057 2025 2032 34 -28.50(-1.38%)
Aug 21, 2023 2034 2060 2031 2060 80 +45.00(+2.23%)
Aug 18, 2023 2005 2050 1993 2015 100 -36.75(-1.79%)
Aug 17, 2023 2075 2075 2032 2052 31 -17.01(-0.82%)
Aug 16, 2023 2102 2109 2069 2069 60 -1.74(-0.08%)
Aug 15, 2023 2100 2143 2070 2070 54 -44.50(-2.10%)
Aug 14, 2023 2089 2122 2089 2115 30 -5.50(-0.26%)
Aug 11, 2023 2137 2137 2096 2120 100 -49.50(-2.28%)
Aug 10, 2023 2110 2207 2110 2170 385 +70.50(+3.36%)
Aug 09, 2023 2101 2107 2069 2100 28 +9.72(+0.47%)
Aug 08, 2023 2075 2090 2066 2090 9 -29.72(-1.40%)
Aug 07, 2023 2066 2125 2066 2120 27 +11.42(+0.54%)
Aug 04, 2023 2113 2143 2107 2108 100 -6.62(-0.31%)
Aug 03, 2023 2110 2120 2091 2115 163 -13.30(-0.63%)
Aug 02, 2023 2147 2161 2128 2128 92 -49.82(-2.29%)
Aug 01, 2023 2172 2210 2147 2178 36 -47.11(-2.12%)
Jul 31, 2023 2230 2248 2210 2225 56 +8.49(+0.38%)
Jul 28, 2023 2271 2271 2161 2216 438 +116.74(+5.56%)
Jul 27, 2023 2137 2184 2095 2100 274 +35.70(+1.73%)
Jul 26, 2023 2098 2098 2049 2064 49 +3.90(+0.19%)
Jul 25, 2023 2118 2120 2055 2060 54 -54.90(-2.60%)
Jul 24, 2023 2118 2150 2082 2115 238 -5.90(-0.28%)
Jul 21, 2023 2131 2142 2072 2121 100 +6.64(+0.31%)
Jul 20, 2023 2100 2128 2080 2114 34 +12.86(+0.61%)
Jul 19, 2023 2124 2159 2100 2101 165 -22.35(-1.05%)
Jul 18, 2023 2113 2130 2100 2124 197 -36.75(-1.70%)
Jul 17, 2023 2195 2195 2144 2160 64 -81.85(-3.65%)
Jul 14, 2023 2238 2265 2230 2242 100 +40.04(+1.82%)
Jul 13, 2023 2205 2216 2200 2202 143 +40.51(+1.87%)
Jul 12, 2023 2172 2187 2115 2162 111 +46.80(+2.21%)
Jul 11, 2023 2121 2121 2108 2115 117 +44.98(+2.17%)
Jul 10, 2023 2047 2070 2043 2070 110 +14.62(+0.71%)
Jul 07, 2023 2026 2062 2026 2055 100 +53.60(+2.68%)
Jul 06, 2023 2036 2036 1996 2002 303 -88.45(-4.23%)
Jul 05, 2023 2108 2122 2090 2090 59 -50.45(-2.36%)
Jul 03, 2023 2185 2185 2118 2141 100 -18.30(-0.85%)
Jun 30, 2023 2176 2189 2117 2159 100 +10.80(+0.50%)
Jun 29, 2023 2118 2148 2118 2148 84 +33.70(+1.59%)
Jun 28, 2023 2159 2159 2085 2114 175 +0.00(+0.00%)
Jun 27, 2023 2140 2140 2055 2114 106 +2.00(+0.09%)
Jun 26, 2023 2034 2112 2034 2112 158 +53.40(+2.59%)
Jun 23, 2023 2061 2081 2059 2059 100 -42.70(-2.03%)
Jun 22, 2023 2025 2103 2025 2102 212 -16.71(-0.79%)
Jun 21, 2023 2098 2119 2093 2119 16 -19.49(-0.91%)
Jun 20, 2023 2150 2186 2131 2138 33 -24.50(-1.13%)
Jun 16, 2023 2180 2184 2162 2162 100 +36.00(+1.69%)
Jun 15, 2023 2115 2143 2111 2126 321 -72.80(-3.31%)
May 08, 2023 2217 2235 2199 2199 43 -10.72(-0.49%)
May 05, 2023 2191 2210 2181 2210 111 +20.63(+0.94%)
May 04, 2023 2186 2199 2167 2189 93 -14.61(-0.66%)
May 03, 2023 2202 2224 2175 2204 300 +68.25(+3.20%)
May 02, 2023 2133 2176 2109 2136 144 -29.73(-1.37%)
May 01, 2023 2157 2176 2157 2165 59 +7.98(+0.37%)
Apr 28, 2023 2149 2176 2149 2158 100 -31.00(-1.42%)
Apr 27, 2023 2173 2196 2170 2188 118 +35.29(+1.64%)
Apr 26, 2023 2168 2185 2145 2153 214 -9.29(-0.43%)
Apr 25, 2023 2200 2221 2162 2162 251 -72.90(-3.26%)
Apr 24, 2023 2211 2235 2211 2235 162 +34.90(+1.59%)
Apr 21, 2023 2199 2212 2180 2200 100 +29.90(+1.38%)
Apr 20, 2023 2178 2222 2158 2171 78 +24.50(+1.14%)
Apr 19, 2023 2173 2199 2146 2146 109 -27.34(-1.26%)
Apr 18, 2023 2166 2176 2152 2173 89 +60.64(+2.87%)
Apr 17, 2023 2196 2196 2100 2113 71 -67.20(-3.08%)
Apr 14, 2023 2156 2210 2122 2180 100 +12.25(+0.57%)
Apr 13, 2023 2151 2173 2140 2168 98 +54.72(+2.59%)
Apr 12, 2023 2071 2113 2064 2113 203 +62.13(+3.03%)
Apr 11, 2023 2080 2100 2048 2051 386 +1.10(+0.05%)
Apr 10, 2023 2020 2050 1995 2050 74 -22.06(-1.06%)
Apr 06, 2023 2049 2087 2034 2072 130 -8.14(-0.39%)
Apr 05, 2023 2083 2096 2077 2080 77 +17.00(+0.82%)
Apr 04, 2023 2057 2086 2050 2063 203 +22.20(+1.09%)
Apr 03, 2023 2025 2041 2002 2041 48 +13.30(+0.66%)
Mar 31, 2023 2005 2050 2005 2028 100 +8.90(+0.44%)
Mar 30, 2023 1990 2047 1990 2019 102 +56.20(+2.86%)
Mar 29, 2023 1963 1975 1958 1962 28 +24.84(+1.28%)
Mar 28, 2023 1939 1996 1936 1938 78 -6.64(-0.34%)
Mar 27, 2023 1958 1968 1908 1944 62 +15.46(+0.80%)
Mar 24, 2023 1936 1945 1909 1929 214 -20.83(-1.07%)
Mar 23, 2023 1926 1974 1915 1950 269 +29.07(+1.51%)
Mar 22, 2023 1912 1941 1899 1920 42 +40.50(+2.15%)
Mar 21, 2023 1877 1908 1877 1880 65 +5.30(+0.28%)
Mar 20, 2023 1900 1906 1875 1875 214 +18.10(+0.97%)
Mar 17, 2023 1846 1857 1824 1857 100 -25.87(-1.37%)
Mar 16, 2023 1850 1900 1839 1882 242 +73.97(+4.09%)
Mar 15, 2023 1785 1808 1772 1808 198 -51.50(-2.77%)
Mar 14, 2023 1857 1876 1836 1860 117 +52.60(+2.91%)
Mar 13, 2023 1815 1846 1797 1807 160 +7.03(+0.39%)
Mar 10, 2023 1830 1850 1800 1800 100 -17.65(-0.97%)
Mar 09, 2023 1812 1849 1802 1818 151 +3.84(+0.21%)
Mar 08, 2023 1826 1846 1812 1814 181 -39.42(-2.13%)
Mar 07, 2023 1826 1873 1826 1854 25 -13.40(-0.72%)
Mar 06, 2023 1817 1891 1817 1867 69 +23.70(+1.29%)
Mar 03, 2023 1840 1861 1829 1843 148 +0.80(+0.04%)
Mar 02, 2023 1827 1842 1814 1842 27 +27.00(+1.49%)
Mar 01, 2023 1841 1850 1803 1816 211 -4.50(-0.25%)
Feb 28, 2023 1832 1844 1812 1820 22 -1.47(-0.08%)
Feb 27, 2023 1814 1834 1806 1821 38 +51.47(+2.91%)
Feb 24, 2023 1781 1783 1769 1770 346 -85.00(-4.58%)
Feb 23, 2023 1853 1855 1815 1855 59 +31.00(+1.70%)
Feb 22, 2023 1836 1843 1806 1824 62 +14.50(+0.80%)
Feb 21, 2023 1809 1832 1809 1810 22 -52.00(-2.79%)
Feb 17, 2023 1855 1886 1855 1862 236 +17.10(+0.93%)
Feb 16, 2023 1858 1880 1841 1844 98 +2.40(+0.13%)
Feb 15, 2023 1854 1858 1818 1842 45 -11.02(-0.59%)
Feb 14, 2023 1832 1866 1823 1853 66 +19.42(+1.06%)
Feb 13, 2023 1830 1854 1820 1834 137 +25.10(+1.39%)
Feb 10, 2023 1774 1808 1774 1808 200 -1.00(-0.06%)
Feb 09, 2023 1841 1842 1810 1810 32 -10.50(-0.58%)
Feb 08, 2023 1823 1830 1789 1820 40 -33.62(-1.81%)
Feb 07, 2023 1818 1859 1818 1854 224 -38.19(-2.02%)
Feb 06, 2023 1856 1916 1850 1892 55 -31.89(-1.66%)
Feb 03, 2023 1895 1925 1881 1924 565 +24.76(+1.30%)
Feb 02, 2023 1909 1914 1888 1899 80 +18.94(+1.01%)
Feb 01, 2023 1865 1880 1830 1880 113 -5.40(-0.29%)
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%)
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.