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

Hermes International Sa (OP: HESAF )

2,495.20 +32.27 (+1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 2479 2495 2465 2495 136 +32.27(+1.31%)
May 09, 2024 2474 2495 2463 2463 21 -10.82(-0.44%)
May 08, 2024 2493 2494 2474 2474 21 +26.25(+1.07%)
May 07, 2024 2460 2517 2448 2448 89 -17.70(-0.72%)
May 06, 2024 2454 2465 2440 2465 124 -70.55(-2.78%)
May 03, 2024 2465 2536 2450 2536 100 +129.75(+5.39%)
May 02, 2024 2404 2418 2377 2406 20 +2.50(+0.10%)
May 01, 2024 2384 2464 2384 2404 14 -8.50(-0.35%)
Apr 30, 2024 2440 2455 2398 2412 230 -48.00(-1.95%)
Apr 29, 2024 2488 2554 2460 2460 66 -28.12(-1.13%)
Apr 26, 2024 2488 2532 2488 2488 100 +37.85(+1.54%)
Apr 25, 2024 2409 2501 2409 2450 53 -43.97(-1.76%)
Apr 24, 2024 2536 2580 2473 2494 31 -37.36(-1.48%)
Apr 23, 2024 2422 2532 2422 2532 50 +64.94(+2.63%)
Apr 22, 2024 2457 2500 2400 2467 41 +1.56(+0.06%)
Apr 19, 2024 2486 2486 2465 2465 100 -30.81(-1.23%)
Apr 18, 2024 2491 2530 2465 2496 29 -12.89(-0.51%)
Apr 17, 2024 2526 2539 2478 2509 26 +12.95(+0.52%)
Apr 16, 2024 2445 2496 2409 2496 205 +77.05(+3.19%)
Apr 15, 2024 2469 2469 2408 2419 41 -6.28(-0.26%)
Apr 12, 2024 2429 2429 2398 2425 114 -37.80(-1.53%)
Apr 11, 2024 2457 2481 2434 2463 123 +27.38(+1.12%)
Apr 10, 2024 2457 2460 2425 2436 87 -33.00(-1.34%)
Apr 09, 2024 2531 2531 2468 2468 57 -77.81(-3.06%)
Apr 08, 2024 2566 2566 2531 2546 17 -5.19(-0.20%)
Apr 05, 2024 2531 2554 2531 2552 100 +10.10(+0.40%)
Apr 04, 2024 2600 2600 2541 2541 13 -40.90(-1.58%)
Apr 03, 2024 2570 2602 2563 2582 89 +31.30(+1.23%)
Apr 02, 2024 2528 2552 2528 2551 51 -18.93(-0.74%)
Apr 01, 2024 2568 2602 2538 2570 42 +3.43(+0.13%)
Mar 28, 2024 2558 2567 2545 2566 100 -14.10(-0.55%)
Mar 27, 2024 2614 2615 2568 2581 74 +0.10(+0.00%)
Mar 26, 2024 2606 2616 2580 2580 43 -32.00(-1.22%)
Mar 25, 2024 2582 2615 2582 2612 118 +34.50(+1.34%)
Mar 22, 2024 2625 2625 2563 2578 100 -23.50(-0.90%)
Mar 21, 2024 2688 2688 2602 2602 27 -20.69(-0.79%)
Mar 20, 2024 2668 2668 2597 2622 45 +69.69(+2.73%)
Mar 19, 2024 2603 2603 2540 2552 139 -16.30(-0.63%)
Mar 18, 2024 2596 2596 2569 2569 226 -33.69(-1.29%)
Mar 15, 2024 2610 2646 2580 2602 100 -6.51(-0.25%)
Mar 14, 2024 2615 2630 2590 2609 67 +20.50(+0.79%)
Mar 13, 2024 2582 2589 2550 2588 22 +60.50(+2.39%)
Mar 12, 2024 2527 2559 2519 2528 44 +21.10(+0.84%)
Mar 11, 2024 2518 2533 2496 2507 79 -4.06(-0.16%)
Mar 08, 2024 2545 2545 2511 2511 100 -12.84(-0.51%)
Mar 07, 2024 2499 2550 2499 2524 21 +26.80(+1.07%)
Mar 06, 2024 2530 2530 2465 2497 52 +46.50(+1.90%)
Mar 05, 2024 2475 2479 2450 2450 46 -43.55(-1.75%)
Mar 04, 2024 2481 2512 2481 2494 55 +1.75(+0.07%)
Mar 01, 2024 2553 2553 2481 2492 100 -7.66(-0.31%)
Feb 29, 2024 2500 2520 2495 2500 130 -0.94(-0.04%)
Feb 28, 2024 2516 2528 2490 2501 270 +10.15(+0.41%)
Feb 27, 2024 2497 2497 2483 2491 105 +8.75(+0.35%)
Feb 26, 2024 2499 2500 2464 2482 41 -4.03(-0.16%)
Feb 23, 2024 2499 2500 2478 2486 1,560 +6.82(+0.28%)
Feb 22, 2024 2443 2479 2443 2479 94 +66.21(+2.74%)
Feb 21, 2024 2414 2440 2398 2413 43 +13.26(+0.55%)
Feb 20, 2024 2397 2415 2381 2400 63 +45.74(+1.94%)
Feb 16, 2024 2374 2383 2354 2354 100 +1.34(+0.06%)
Feb 15, 2024 2388 2388 2322 2353 188 +49.20(+2.14%)
Feb 14, 2024 2310 2329 2297 2303 328 +26.05(+1.14%)
Feb 13, 2024 2272 2303 2265 2277 122 -68.71(-2.93%)
Feb 12, 2024 2360 2386 2346 2346 97 -12.88(-0.55%)
Feb 09, 2024 2339 2359 2326 2359 123 +132.70(+5.96%)
Feb 08, 2024 2234 2264 2222 2226 74 +23.46(+1.06%)
Feb 07, 2024 2190 2205 2177 2203 31 +40.89(+1.89%)
Feb 06, 2024 2172 2180 2154 2162 99 -30.05(-1.37%)
Feb 05, 2024 2190 2200 2172 2192 35 +3.02(+0.14%)
Feb 02, 2024 2171 2193 2171 2189 100 +21.23(+0.98%)
Feb 01, 2024 2142 2168 2130 2168 109 +63.67(+3.03%)
Jan 31, 2024 2130 2152 2104 2104 48 -23.52(-1.11%)
Jan 30, 2024 2132 2150 2125 2128 42 -6.48(-0.30%)
Jan 29, 2024 2100 2141 2100 2134 50 +10.08(+0.47%)
Jan 26, 2024 2091 2147 2091 2124 217 +84.00(+4.12%)
Jan 25, 2024 2009 2040 1989 2040 115 +57.40(+2.90%)
Jan 24, 2024 2018 2018 1983 1983 35 +26.10(+1.33%)
Jan 23, 2024 1990 1990 1955 1956 116 -42.52(-2.13%)
Jan 22, 2024 1991 2018 1977 1999 70 -3.47(-0.17%)
Jan 19, 2024 1987 2010 1975 2002 100 -7.01(-0.35%)
Jan 18, 2024 1999 2010 1989 2010 363 +34.10(+1.73%)
Jan 17, 2024 1956 1979 1949 1975 616 -17.10(-0.86%)
Jan 16, 2024 2000 2000 1975 1992 65 -17.50(-0.87%)
Jan 12, 2024 2006 2018 1980 2010 100 -7.50(-0.37%)
Jan 11, 2024 2018 2042 1990 2018 97 -22.38(-1.10%)
Jan 10, 2024 2029 2041 2026 2040 121 +36.37(+1.82%)
Jan 09, 2024 2003 2016 1991 2004 73 -26.49(-1.30%)
Jan 08, 2024 2009 2032 2000 2030 98 +30.00(+1.50%)
Jan 05, 2024 1994 2005 1990 2000 215 -20.00(-0.99%)
Jan 04, 2024 2033 2039 2016 2020 15 -3.91(-0.19%)
Jan 03, 2024 2019 2046 2018 2024 190 -56.09(-2.70%)
Jan 02, 2024 2068 2091 2068 2080 67 -39.00(-1.84%)
Dec 29, 2023 2123 2138 2111 2119 138 +16.40(+0.78%)
Dec 28, 2023 2144 2144 2100 2103 51 -57.48(-2.66%)
Dec 27, 2023 2202 2202 2143 2160 59 +12.89(+0.60%)
Dec 26, 2023 2140 2162 2140 2147 50 +12.19(+0.57%)
Dec 22, 2023 2111 2175 2110 2135 121 -85.00(-3.83%)
Dec 21, 2023 2196 2220 2172 2220 18 +42.10(+1.93%)
Dec 20, 2023 2222 2223 2135 2178 78 -0.50(-0.02%)
Dec 19, 2023 2189 2199 2125 2178 44 -19.60(-0.89%)
Dec 18, 2023 2179 2198 2166 2198 21 +3.86(+0.18%)
Dec 15, 2023 2214 2237 2194 2194 100 -23.30(-1.05%)
Dec 14, 2023 2223 2232 2192 2217 65 +2.24(+0.10%)
Dec 13, 2023 2227 2230 2183 2215 59 +31.20(+1.43%)
Dec 12, 2023 2172 2204 2135 2184 88 +39.75(+1.85%)
Dec 11, 2023 2131 2153 2131 2144 287 +17.25(+0.81%)
Dec 08, 2023 2113 2145 2113 2127 100 +4.70(+0.22%)
Dec 07, 2023 2101 2123 2086 2122 56 +25.20(+1.20%)
Dec 06, 2023 2123 2124 2083 2097 53 -5.92(-0.28%)
Dec 05, 2023 2084 2103 2073 2103 105 +3.02(+0.14%)
Dec 04, 2023 2085 2100 2065 2100 56 -6.93(-0.33%)
Dec 01, 2023 2128 2128 2050 2107 100 +19.03(+0.91%)
Nov 30, 2023 2115 2115 2015 2088 61 -6.52(-0.31%)
Nov 29, 2023 2087 2094 2078 2094 38 -15.58(-0.74%)
Nov 28, 2023 2096 2114 2081 2110 16 -33.05(-1.54%)
Nov 27, 2023 2140 2170 2129 2143 54 +62.94(+3.03%)
Nov 24, 2023 2124 2137 2076 2080 100 -68.64(-3.19%)
Nov 22, 2023 2090 2151 2090 2149 162 +28.75(+1.36%)
Nov 21, 2023 2186 2186 2080 2120 79 -4.11(-0.19%)
Nov 20, 2023 2116 2139 2109 2124 60 +21.82(+1.04%)
Nov 17, 2023 2076 2102 2037 2102 100 +13.39(+0.64%)
Nov 16, 2023 2104 2115 2045 2089 67 +4.90(+0.24%)
Nov 15, 2023 2086 2121 2075 2084 38 +19.20(+0.93%)
Nov 14, 2023 2006 2092 2006 2065 53 +84.30(+4.26%)
Nov 13, 2023 1967 1986 1965 1980 75 +23.85(+1.22%)
Nov 10, 2023 1972 2000 1920 1957 100 -25.39(-1.28%)
Nov 09, 2023 2049 2049 1982 1982 39 +13.64(+0.69%)
Nov 08, 2023 1979 2027 1963 1968 52 +16.20(+0.83%)
Nov 07, 2023 1928 1952 1928 1952 25 -8.49(-0.43%)
Nov 06, 2023 1882 1961 1882 1961 59 +22.99(+1.19%)
Nov 03, 2023 1970 2015 1929 1938 100 +8.70(+0.45%)
Nov 02, 2023 1933 1956 1926 1929 70 +62.97(+3.37%)
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.