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 UNCHANGED
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 (%)
Dec 31, 2020 1104 1104 1104 80 +14.37(+1.32%)
Dec 30, 2020 1093 1095 1086 1090 80 +7.90(+0.73%)
Dec 29, 2020 1082 1087 1080 1082 36 -15.57(-1.42%)
Dec 28, 2020 1096 1098 1055 1097 40 +52.10(+4.98%)
Dec 24, 2020 1045 1045 1043 1045 100 +0.00(+0.00%)
Dec 23, 2020 1045 1045 1038 1045 63 +0.21(+0.02%)
Dec 22, 2020 1043 1045 1039 1045 234 -0.21(-0.02%)
Dec 21, 2020 1037 1045 1033 1045 30 +0.32(+0.03%)
Dec 18, 2020 1047 1089 1045 1045 200 -9.65(-0.91%)
Dec 17, 2020 1063 1063 1055 1055 115 +0.89(+0.08%)
Dec 16, 2020 1048 1054 1047 1054 46 +16.64(+1.60%)
Dec 15, 2020 1038 1039 1033 1037 59 +6.85(+0.66%)
Dec 14, 2020 1032 1035 1026 1030 53 +19.62(+1.94%)
Dec 11, 2020 1009 1016 1009 1011 100 +6.08(+0.61%)
Dec 10, 2020 1003 1010 1001 1005 299 -0.42(-0.04%)
Dec 09, 2020 1006 1010 1005 1005 148 +1.94(+0.19%)
Dec 08, 2020 1008 1008 1003 1003 86 -6.42(-0.64%)
Dec 07, 2020 1003 1014 1003 1010 45 +7.57(+0.76%)
Dec 04, 2020 1008 1008 1002 1002 100 -22.17(-2.16%)
Dec 03, 2020 1022 1024 1020 1024 103 +9.15(+0.90%)
Dec 02, 2020 996.04 1015 995.64 1015 62 +27.87(+2.82%)
Dec 01, 2020 985.75 991.01 985.38 987.09 33 -0.95(-0.10%)
Nov 30, 2020 992.00 994.96 988.01 988.04 51 +5.43(+0.55%)
Nov 27, 2020 982.41 982.61 980.00 982.61 100 -2.10(-0.21%)
Nov 25, 2020 986.16 989.66 983.05 984.71 100 +3.07(+0.31%)
Nov 24, 2020 986.26 986.26 981.64 981.64 27 -13.21(-1.33%)
Nov 23, 2020 1007 1007 994.85 994.85 204 -21.31(-2.10%)
Nov 20, 2020 1013 1018 1012 1016 100 -4.80(-0.47%)
Nov 19, 2020 1008 1021 1004 1021 36 +14.35(+1.43%)
Nov 18, 2020 1001 1008 1001 1007 60 -10.35(-1.02%)
Nov 17, 2020 1005 1017 999.29 1017 265 +20.97(+2.11%)
Nov 16, 2020 994.95 1003 994.95 995.99 50 +4.18(+0.42%)
Nov 13, 2020 990.61 992.66 987.89 991.81 100 +3.85(+0.39%)
Nov 12, 2020 988.50 992.71 984.15 987.96 888 -16.30(-1.62%)
Nov 11, 2020 1001 1004 1000 1004 24 +19.86(+2.02%)
Nov 10, 2020 980.50 988.36 980.50 984.40 85 -23.56(-2.34%)
Nov 09, 2020 1020 1020 987.35 1008 72 +4.00(+0.40%)
Nov 06, 2020 995.70 1005 988.25 1004 100 +4.17(+0.42%)
Nov 05, 2020 1006 1006 999.79 999.79 52 +24.03(+2.46%)
Nov 04, 2020 967.56 978.76 967.56 975.76 64 +27.02(+2.85%)
Nov 03, 2020 951.61 952.66 948.74 948.74 30 +18.25(+1.96%)
Nov 02, 2020 932.46 934.61 930.45 930.49 57 +0.94(+0.10%)
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%)
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.