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 (%)
Feb 27, 2019 633.00 633.00 633.00 0 +3.25(+0.52%)
Feb 25, 2019 629.75 629.75 629.75 0 +11.91(+1.93%)
Feb 19, 2019 617.84 617.84 617.84 0 +7.85(+1.29%)
Feb 14, 2019 609.99 609.99 609.99 0 -4.01(-0.65%)
Feb 13, 2019 614.00 614.00 614.00 614.00 2 +10.70(+1.77%)
Feb 11, 2019 603.30 603.30 603.30 0 +5.36(+0.90%)
Feb 08, 2019 597.50 597.94 597.50 597.94 100 +2.29(+0.38%)
Feb 07, 2019 592.26 595.65 590.00 595.65 105 -8.40(-1.39%)
Feb 06, 2019 604.05 604.05 604.05 604.05 2 +4.35(+0.73%)
Feb 04, 2019 599.70 599.70 599.70 0 -1.87(-0.31%)
Feb 01, 2019 601.57 601.57 601.57 601.57 100 +4.33(+0.73%)
Jan 31, 2019 597.24 597.24 597.24 597.24 28 +4.39(+0.74%)
Jan 30, 2019 592.85 592.85 592.85 592.85 2 +13.57(+2.34%)
Jan 29, 2019 574.53 579.28 574.53 579.28 203 +6.26(+1.09%)
Jan 25, 2019 573.02 573.02 573.02 0 +9.02(+1.60%)
Jan 22, 2019 564.00 564.00 564.00 0 -1.50(-0.27%)
Jan 18, 2019 565.50 565.50 565.50 565.50 100 +0.70(+0.12%)
Jan 17, 2019 564.80 564.80 564.80 564.80 1 +3.48(+0.62%)
Jan 15, 2019 561.32 561.32 561.32 0 -0.39(-0.07%)
Jan 10, 2019 561.71 561.71 561.71 0 +20.06(+3.70%)
Jan 04, 2019 541.65 541.65 541.65 0 -4.75(-0.87%)
Jan 02, 2019 546.40 546.40 546.40 0 -6.70(-1.21%)
Dec 31, 2018 552.45 553.10 552.45 553.10 100 +7.10(+1.30%)
Dec 28, 2018 545.24 546.00 545.24 546.00 100 +9.70(+1.81%)
Dec 27, 2018 536.30 536.30 536.30 536.30 201 +16.50(+3.17%)
Dec 26, 2018 519.80 519.80 519.80 519.80 29 -18.30(-3.40%)
Dec 21, 2018 538.10 538.10 538.10 0 +6.85(+1.29%)
Dec 20, 2018 542.49 542.49 531.25 531.25 366 -10.83(-2.00%)
Dec 19, 2018 543.50 543.50 542.08 542.08 8 +3.47(+0.64%)
Dec 18, 2018 539.84 542.20 538.61 538.61 39 -3.52(-0.65%)
Dec 17, 2018 541.15 542.12 541.15 542.12 139 -7.15(-1.30%)
Dec 14, 2018 549.04 549.27 548.00 549.27 8,600 -8.18(-1.47%)
Dec 13, 2018 558.95 558.95 557.45 557.45 10,408 +9.85(+1.80%)
Dec 12, 2018 547.60 547.60 547.60 547.60 1 +2.05(+0.38%)
Dec 11, 2018 545.55 545.55 545.55 545.55 3 +10.78(+2.02%)
Dec 10, 2018 542.30 542.45 534.77 534.77 244 -13.23(-2.41%)
Dec 07, 2018 548.00 548.00 548.00 548.00 100 +4.00(+0.74%)
Dec 06, 2018 544.75 544.75 544.00 544.00 5 +6.00(+1.12%)
Nov 30, 2018 538.00 538.00 538.00 0 -10.93(-1.99%)
Nov 29, 2018 548.93 548.93 548.93 548.93 32 -3.32(-0.60%)
Nov 28, 2018 545.57 552.25 545.57 552.25 104 -2.25(-0.41%)
Nov 26, 2018 554.50 554.50 554.50 0 -0.50(-0.09%)
Nov 23, 2018 555.00 555.00 555.00 555.00 100 +6.52(+1.19%)
Nov 20, 2018 548.48 548.48 548.48 0 -9.77(-1.75%)
Nov 16, 2018 558.25 558.25 558.25 0 +2.08(+0.37%)
Nov 15, 2018 555.65 556.17 555.65 556.17 19 -8.87(-1.57%)
Nov 14, 2018 565.04 565.04 565.04 565.04 2 +1.49(+0.26%)
Nov 13, 2018 563.10 563.55 563.10 563.55 14 +15.17(+2.77%)
Nov 12, 2018 551.00 551.00 548.38 548.38 36 -22.36(-3.92%)
Nov 07, 2018 570.74 570.74 570.74 0 -0.41(-0.07%)
Nov 06, 2018 571.15 571.15 571.15 571.15 4 -3.85(-0.67%)
Nov 05, 2018 575.00 575.00 575.00 575.00 3 +0.10(+0.02%)
Nov 01, 2018 574.90 574.90 574.90 0 +6.00(+1.05%)
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%)
Aug 01, 2018 631.40 631.40 628.01 628.01 100 -4.04(-0.64%)
Jul 31, 2018 634.85 634.85 632.05 632.05 39 -2.63(-0.41%)
Jul 30, 2018 634.68 634.68 634.68 634.68 55 +5.68(+0.90%)
Jul 27, 2018 629.00 629.00 629.00 629.00 100 -5.76(-0.91%)
Jul 26, 2018 640.05 640.05 634.76 634.76 105 -5.64(-0.88%)
Jul 24, 2018 640.40 640.40 640.40 0 +12.42(+1.98%)
Jul 19, 2018 627.98 627.98 627.98 0 -2.72(-0.43%)
Jul 17, 2018 630.70 630.70 630.70 0 +6.65(+1.07%)
Jul 13, 2018 624.05 624.05 624.05 0 +4.95(+0.80%)
Jul 12, 2018 619.10 619.10 619.10 619.10 2 +2.10(+0.34%)
Jul 11, 2018 616.71 617.00 616.71 617.00 95 -10.48(-1.67%)
Jul 10, 2018 632.00 632.25 627.48 627.48 338 +21.33(+3.52%)
Jul 05, 2018 606.15 606.15 606.15 0 -1.62(-0.27%)
Jul 03, 2018 607.77 607.77 607.77 0 +7.79(+1.30%)
Jul 02, 2018 599.82 599.98 599.82 599.98 36 -14.82(-2.41%)
Jun 29, 2018 614.90 614.90 614.80 614.80 50 +16.90(+2.83%)
Jun 28, 2018 600.00 600.96 597.90 597.90 32 -9.05(-1.49%)
Jun 27, 2018 606.95 606.95 606.95 606.95 2 -6.80(-1.11%)
Jun 25, 2018 613.75 613.75 613.75 0 -8.04(-1.29%)
Jun 19, 2018 621.79 621.79 621.79 0 -15.21(-2.39%)
Jun 18, 2018 636.08 637.00 636.08 637.00 4 -6.40(-0.99%)
Jun 14, 2018 643.40 643.40 643.40 0 -15.85(-2.40%)
Jun 13, 2018 659.25 659.25 659.25 659.25 1,277 +3.55(+0.54%)
Jun 12, 2018 659.15 660.00 655.70 655.70 574 -7.50(-1.13%)
Jun 08, 2018 663.20 663.20 663.20 100 -11.80(-1.75%)
Jun 07, 2018 662.79 675.00 662.15 675.00 336 -28.05(-3.99%)
Jun 06, 2018 703.05 703.05 703.05 703.05 5 +9.56(+1.38%)
Jun 05, 2018 693.52 693.52 693.49 693.49 25 -9.79(-1.39%)
Jun 04, 2018 703.28 703.28 703.28 703.28 1 -2.75(-0.39%)
Jun 01, 2018 706.03 706.03 706.03 706.03 1 +1.73(+0.25%)
May 29, 2018 704.30 704.30 704.30 0 -6.95(-0.98%)
May 24, 2018 711.25 711.25 711.25 0 +4.52(+0.64%)
May 23, 2018 705.70 706.73 705.70 706.73 28 -3.39(-0.48%)
May 21, 2018 710.12 710.12 710.12 0 +18.90(+2.73%)
May 15, 2018 691.22 691.22 691.22 200 -10.33(-1.47%)
May 14, 2018 701.55 701.55 701.55 701.55 2 +34.95(+5.24%)
May 08, 2018 666.60 666.60 666.60 0 +9.90(+1.51%)
May 07, 2018 656.70 656.70 656.70 656.70 10 +2.11(+0.32%)
May 04, 2018 660.30 660.30 654.38 654.59 105 +4.73(+0.73%)
May 02, 2018 649.86 649.86 649.86 150 +2.01(+0.31%)
Apr 27, 2018 647.85 647.85 647.85 0 +14.80(+2.34%)
Apr 24, 2018 633.05 633.05 633.05 0 -2.41(-0.38%)
Apr 19, 2018 635.46 635.46 635.46 0 -15.09(-2.32%)
Apr 17, 2018 650.55 650.55 650.55 0 -4.28(-0.65%)
Apr 16, 2018 644.20 654.83 644.20 654.83 74 +18.99(+2.99%)
Apr 13, 2018 635.82 635.84 635.82 635.84 5 +4.09(+0.65%)
Apr 11, 2018 631.75 631.75 631.75 0 +9.75(+1.57%)
Apr 10, 2018 624.95 624.95 621.50 622.00 583 -4.00(-0.64%)
Apr 09, 2018 621.20 626.00 621.20 626.00 131 +13.95(+2.28%)
Apr 06, 2018 613.75 613.75 612.05 612.05 60 +4.70(+0.77%)
Apr 05, 2018 607.35 607.35 607.35 607.35 6 +6.11(+1.02%)
Apr 04, 2018 601.24 601.24 601.24 601.24 4 +7.00(+1.18%)
Apr 03, 2018 595.35 595.35 594.24 594.24 602 -0.76(-0.13%)
Apr 02, 2018 595.00 595.00 595.00 595.00 132 +0.60(+0.10%)
Mar 29, 2018 594.40 594.40 594.40 0 +4.70(+0.80%)
Mar 28, 2018 586.23 589.70 586.23 589.70 4 +10.08(+1.74%)
Mar 26, 2018 579.62 579.62 579.62 0 +2.74(+0.48%)
Mar 23, 2018 576.88 576.88 576.88 576.88 31 +5.93(+1.04%)
Mar 21, 2018 570.95 570.95 570.95 0 +17.28(+3.12%)
Mar 20, 2018 553.67 553.67 553.67 553.67 20 -1.54(-0.28%)
Mar 19, 2018 555.29 555.29 555.21 555.21 101 -0.55(-0.10%)
Mar 16, 2018 555.76 555.76 555.76 555.76 6 -0.64(-0.12%)
Mar 15, 2018 549.29 556.40 549.29 556.40 35 +3.30(+0.60%)
Mar 14, 2018 550.00 553.10 550.00 553.10 12 +3.24(+0.59%)
Mar 12, 2018 549.86 549.86 549.86 0 -0.22(-0.04%)
Mar 09, 2018 550.03 550.08 550.03 550.08 108 +7.68(+1.42%)
Mar 05, 2018 542.40 542.40 542.40 0 +0.03(+0.01%)
Mar 02, 2018 542.35 542.40 542.35 542.37 7 +2.77(+0.51%)
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.