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

Hermes International Sa (OP: HESAF )

2,504.70 -5.30 (-0.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 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%)
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.