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

Hermes International Sa (OP: HESAF )

2,360.61 -28.10 (-1.18%)
Streaming Delayed Price Updated: 2:00 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 (%)
Aug 31, 2022 1297 1345 1272 1272 96 -111.13(-8.04%)
Aug 30, 2022 1363 1383 1266 1383 26 +72.94(+5.57%)
Aug 29, 2022 1259 1384 1259 1310 77 -2.85(-0.22%)
Aug 26, 2022 1423 1423 1313 1313 100 -43.76(-3.23%)
Aug 25, 2022 1433 1440 1357 1357 14 +6.45(+0.48%)
Aug 24, 2022 1350 1441 1350 1350 38 -67.98(-4.79%)
Aug 23, 2022 1316 1418 1316 1418 18 -21.25(-1.48%)
Aug 22, 2022 1388 1439 1360 1439 113 +34.39(+2.45%)
Aug 19, 2022 1403 1426 1391 1405 100 -21.00(-1.47%)
Aug 18, 2022 1385 1444 1385 1426 30 +50.39(+3.66%)
Aug 17, 2022 1376 1451 1376 1376 22 -47.48(-3.34%)
Aug 16, 2022 1440 1440 1375 1423 38 -28.30(-1.95%)
Aug 15, 2022 1451 1451 1375 1451 55 +58.64(+4.21%)
Aug 12, 2022 1437 1478 1371 1393 175 -5.41(-0.39%)
Aug 11, 2022 1388 1437 1388 1398 90 -19.84(-1.40%)
Aug 10, 2022 1366 1437 1366 1418 24 +37.25(+2.70%)
Aug 09, 2022 1324 1437 1324 1381 42 +46.21(+3.46%)
Aug 08, 2022 1435 1435 1335 1335 158 -55.46(-3.99%)
Aug 05, 2022 1405 1405 1330 1390 100 -41.84(-2.92%)
Aug 04, 2022 1400 1434 1366 1432 2,247 +66.84(+4.90%)
Aug 03, 2022 1394 1394 1297 1365 56 +14.00(+1.04%)
Aug 02, 2022 1400 1400 1302 1351 47 -48.64(-3.48%)
Aug 01, 2022 1339 1415 1339 1400 231 +177.53(+14.53%)
Jul 29, 2022 1299 1374 1222 1222 100 -28.05(-2.24%)
Jul 28, 2022 1185 1313 1185 1250 68 +0.66(+0.05%)
Jul 27, 2022 1175 1308 1175 1250 65 -20.68(-1.63%)
Jul 26, 2022 1163 1270 1145 1270 101 +82.04(+6.90%)
Jul 25, 2022 1302 1302 1188 1188 157 -26.77(-2.20%)
Jul 22, 2022 1232 1296 1215 1215 100 -7.09(-0.58%)
Jul 21, 2022 1182 1251 1182 1222 64 +58.54(+5.03%)
Jul 20, 2022 1232 1232 1163 1163 33 -51.54(-4.24%)
Jul 19, 2022 1155 1217 1141 1215 44 +89.59(+7.96%)
Jul 18, 2022 1193 1193 1125 1125 142 -3.59(-0.32%)
Jul 15, 2022 1076 1147 1076 1129 210 +24.00(+2.17%)
Jul 14, 2022 1133 1133 1069 1105 73 +5.01(+0.46%)
Jul 13, 2022 1126 1145 1098 1100 2,508 +45.53(+4.32%)
Jul 12, 2022 1110 1138 1054 1054 142 +4.30(+0.41%)
Jul 11, 2022 1043 1110 1043 1050 46 +0.00(+0.00%)
Jul 08, 2022 1084 1112 1050 1050 100 -109.68(-9.46%)
Jul 07, 2022 1144 1161 1063 1160 456 -4.22(-0.36%)
Jul 06, 2022 1164 1164 1056 1164 205 +89.06(+8.28%)
Jul 05, 2022 1120 1120 1056 1075 87 -45.00(-4.02%)
Jul 01, 2022 1063 1125 1051 1120 285 -37.15(-3.21%)
Jun 30, 2022 1134 1157 1060 1157 153 +56.99(+5.18%)
Jun 29, 2022 1159 1179 1070 1100 92 -44.68(-3.90%)
Jun 28, 2022 1165 1165 1078 1145 151 +54.84(+5.03%)
Jun 27, 2022 1159 1159 1073 1090 256 +21.05(+1.97%)
Jun 24, 2022 1151 1168 1069 1069 601 -72.34(-6.34%)
Jun 23, 2022 1119 1141 1036 1141 85 +108.13(+10.47%)
Jun 22, 2022 1021 1083 1021 1033 769 +28.00(+2.79%)
Jun 21, 2022 1024 1109 1005 1005 763 -70.66(-6.57%)
Jun 17, 2022 994.16 1076 994.16 1076 100 +83.66(+8.43%)
Jun 16, 2022 1026 1033 985.50 992.16 237 -33.00(-3.22%)
Jun 15, 2022 994.43 1076 994.43 1025 202 +25.08(+2.51%)
Jun 14, 2022 1084 1084 982.88 1000 357 -41.00(-3.94%)
Jun 13, 2022 1101 1114 1041 1041 589 -130.19(-11.12%)
Jun 10, 2022 1072 1171 1042 1171 144 -30.02(-2.50%)
Jun 09, 2022 1186 1201 1126 1201 30 -24.63(-2.01%)
Jun 08, 2022 1214 1226 1147 1226 18 +75.84(+6.59%)
Jun 07, 2022 1205 1228 1137 1150 46 +9.28(+0.81%)
Jun 06, 2022 1158 1270 1141 1141 182 -34.28(-2.92%)
Jun 03, 2022 1235 1256 1166 1175 100 -44.84(-3.68%)
Jun 02, 2022 1260 1260 1145 1220 111 +87.96(+7.77%)
Jun 01, 2022 1165 1233 1132 1132 33 -53.12(-4.48%)
May 31, 2022 1171 1210 1158 1185 94 +24.99(+2.15%)
May 27, 2022 1145 1171 1145 1160 240 +82.26(+7.63%)
May 26, 2022 1096 1143 1078 1078 188 +27.75(+2.64%)
May 25, 2022 1082 1123 1050 1050 136 -52.58(-4.77%)
May 24, 2022 1082 1123 1082 1103 137 +20.35(+1.88%)
May 23, 2022 1059 1124 1059 1082 101 -0.77(-0.07%)
May 20, 2022 1120 1139 1083 1083 143 -71.19(-6.17%)
May 19, 2022 1083 1154 1083 1154 98 +71.96(+6.65%)
May 18, 2022 1100 1177 1082 1082 171 -117.61(-9.80%)
May 17, 2022 1123 1210 1101 1200 239 +117.69(+10.87%)
May 16, 2022 1082 1168 1082 1082 134 +0.18(+0.02%)
May 13, 2022 1094 1136 1056 1082 332 +47.04(+4.54%)
May 12, 2022 1077 1092 1035 1035 152 -127.95(-11.00%)
May 11, 2022 1163 1163 1055 1163 177 +110.63(+10.51%)
May 10, 2022 1046 1139 1046 1052 536 -0.48(-0.05%)
May 09, 2022 1088 1118 1046 1053 2,423 -35.27(-3.24%)
May 06, 2022 1088 1151 1060 1088 106 -41.04(-3.63%)
May 05, 2022 1153 1187 1129 1129 211 -92.21(-7.55%)
May 04, 2022 1209 1226 1140 1221 91 +36.16(+3.05%)
May 03, 2022 1222 1222 1185 1185 152 -15.16(-1.26%)
May 02, 2022 1214 1230 1183 1200 578 -109.59(-8.37%)
Apr 29, 2022 1295 1314 1230 1310 100 +71.22(+5.75%)
Apr 28, 2022 1290 1317 1230 1239 194 -1.38(-0.11%)
Apr 27, 2022 1240 1355 1240 1240 268 -9.92(-0.79%)
Apr 26, 2022 1235 1320 1235 1250 49 -68.47(-5.19%)
Apr 25, 2022 1286 1339 1222 1318 109 +8.94(+0.68%)
Apr 22, 2022 1384 1384 1310 1310 100 -27.45(-2.05%)
Apr 21, 2022 1350 1410 1337 1337 54 -27.94(-2.05%)
Apr 20, 2022 1380 1380 1317 1365 76 +15.00(+1.11%)
Apr 19, 2022 1333 1353 1314 1350 91 +11.84(+0.88%)
Apr 18, 2022 1417 1418 1337 1338 113 +1.18(+0.09%)
Apr 14, 2022 1337 1417 1337 1337 103 -13.18(-0.98%)
Apr 13, 2022 1288 1372 1288 1350 126 +18.10(+1.36%)
Apr 12, 2022 1379 1422 1329 1332 150 -4.85(-0.36%)
Apr 11, 2022 1412 1412 1337 1337 47 -120.53(-8.27%)
Apr 08, 2022 1393 1457 1329 1457 100 +14.20(+0.98%)
Apr 07, 2022 1420 1450 1377 1443 62 +20.16(+1.42%)
Apr 06, 2022 1400 1443 1400 1423 65 -0.98(-0.07%)
Apr 05, 2022 1425 1499 1421 1424 49 +61.98(+4.55%)
Apr 04, 2022 1385 1494 1362 1362 38 -108.43(-7.37%)
Apr 01, 2022 1445 1470 1390 1470 209 -5.35(-0.36%)
Mar 31, 2022 1477 1477 1420 1476 46 -12.64(-0.85%)
Mar 30, 2022 1454 1488 1409 1488 101 +83.34(+5.93%)
Mar 29, 2022 1414 1469 1405 1405 212 +90.33(+6.87%)
Mar 28, 2022 1325 1414 1312 1315 31 -0.47(-0.04%)
Mar 25, 2022 1336 1411 1315 1315 100 +29.14(+2.27%)
Mar 24, 2022 1357 1357 1284 1286 376 -107.60(-7.72%)
Mar 23, 2022 1394 1394 1284 1394 339 +109.60(+8.54%)
Mar 22, 2022 1352 1380 1284 1284 74 -21.00(-1.61%)
Mar 21, 2022 1378 1378 1304 1305 148 -81.01(-5.84%)
Mar 18, 2022 1340 1386 1314 1386 164 +102.01(+7.94%)
Mar 17, 2022 1350 1350 1284 1284 133 +5.75(+0.45%)
Mar 16, 2022 1250 1367 1247 1278 185 +18.41(+1.46%)
Mar 15, 2022 1188 1281 1188 1260 572 +71.84(+6.05%)
Mar 14, 2022 1292 1292 1188 1188 245 +0.08(+0.01%)
Mar 11, 2022 1317 1317 1188 1188 492 -112.04(-8.62%)
Mar 10, 2022 1254 1300 1184 1300 57 +53.31(+4.28%)
Mar 09, 2022 1285 1344 1222 1247 198 +13.94(+1.13%)
Mar 08, 2022 1195 1233 1145 1233 284 +32.63(+2.72%)
Mar 07, 2022 1265 1307 1200 1200 571 -142.85(-10.64%)
Mar 04, 2022 1301 1343 1265 1343 197 -69.51(-4.92%)
Mar 03, 2022 1413 1413 1302 1413 142 +2.53(+0.18%)
Mar 02, 2022 1364 1414 1345 1410 101 +108.91(+8.37%)
Mar 01, 2022 1359 1411 1301 1301 92 -48.92(-3.62%)
Feb 28, 2022 1410 1414 1350 1350 52 +6.02(+0.45%)
Feb 25, 2022 1428 1448 1344 1344 576 -65.43(-4.64%)
Feb 24, 2022 1359 1409 1330 1409 644 -0.61(-0.04%)
Feb 23, 2022 1463 1463 1363 1410 2,068 +29.94(+2.17%)
Feb 22, 2022 1416 1416 1340 1380 81 -39.62(-2.79%)
Feb 18, 2022 1420 0 -80.53(-5.37%)
Feb 17, 2022 1470 1500 1417 1500 108 +40.31(+2.76%)
Feb 16, 2022 1451 1462 1375 1460 287 +49.84(+3.53%)
Feb 15, 2022 1432 1468 1383 1410 241 +80.08(+6.02%)
Feb 14, 2022 1297 1398 1297 1330 124 +0.69(+0.05%)
Feb 11, 2022 1403 1433 1329 1329 149 -122.01(-8.41%)
Feb 10, 2022 1397 1451 1397 1451 111 -36.60(-2.46%)
Feb 09, 2022 1491 1500 1440 1488 126 +57.92(+4.05%)
Feb 08, 2022 1425 1501 1425 1430 179 -77.92(-5.17%)
Feb 07, 2022 1479 1508 1460 1508 101 -1.67(-0.11%)
Feb 04, 2022 1459 1539 1459 1510 241 -25.13(-1.64%)
Feb 03, 2022 1500 1535 357 -10.20(-0.66%)
Feb 02, 2022 1500 1545 1500 1545 171 +0.00(+0.00%)
Feb 01, 2022 1497 1563 1482 1545 63 +17.07(+1.12%)
Jan 31, 2022 1528 1528 1410 1528 137 +50.63(+3.43%)
Jan 28, 2022 1465 1477 1390 1477 121 +88.96(+6.41%)
Jan 27, 2022 1452 1499 1388 1388 211 -111.15(-7.41%)
Jan 26, 2022 1480 1499 1452 1499 171 +47.33(+3.26%)
Jan 25, 2022 1499 1499 1451 1452 121 -47.33(-3.16%)
Jan 24, 2022 1499 1528 1450 1499 257 -50.51(-3.26%)
Jan 21, 2022 1546 1564 1528 1550 221 -36.35(-2.29%)
Jan 20, 2022 1586 1586 1542 1586 102 +5.46(+0.35%)
Jan 19, 2022 1553 1581 1528 1581 49 +24.29(+1.56%)
Jan 18, 2022 1519 1557 1509 1557 112 +37.18(+2.45%)
Jan 14, 2022 1519 0 +0.26(+0.02%)
Jan 13, 2022 1596 1596 1519 1519 53 -69.92(-4.40%)
Jan 12, 2022 1589 1616 1568 1589 65 -6.00(-0.38%)
Jan 11, 2022 1620 1620 1550 1595 77 -17.69(-1.10%)
Jan 10, 2022 1620 1620 1550 1613 227 -54.31(-3.26%)
Jan 07, 2022 1677 1709 1621 1667 168 -66.92(-3.86%)
Jan 06, 2022 1735 1735 1698 1734 160 -39.38(-2.22%)
Jan 05, 2022 1773 1796 1773 1773 183 +5.38(+0.30%)
Jan 04, 2022 1768 1768 1706 1768 88 +8.94(+0.51%)
Jan 03, 2022 1772 1773 1731 1759 45 -21.02(-1.18%)
Dec 31, 2021 1705 1780 1705 1780 100 +24.81(+1.41%)
Dec 30, 2021 1768 1768 1710 1755 64 -9.73(-0.55%)
Dec 29, 2021 1751 1783 1741 1765 258 -0.33(-0.02%)
Dec 28, 2021 1762 1765 1723 1765 58 -2.10(-0.12%)
Dec 27, 2021 1717 1767 1717 1767 111 +6.08(+0.35%)
Dec 23, 2021 1750 1761 1700 1761 100 -22.65(-1.27%)
Dec 22, 2021 1785 1785 1694 1784 83 +53.84(+3.11%)
Dec 21, 2021 1793 1793 1683 1730 130 -5.00(-0.29%)
Dec 20, 2021 1784 1791 1735 1735 33 +25.57(+1.50%)
Dec 17, 2021 1740 1824 1710 1710 721 -82.42(-4.60%)
Dec 16, 2021 1850 1850 1792 1792 62 -37.89(-2.07%)
Dec 15, 2021 1740 1830 1740 1830 60 +94.82(+5.47%)
Dec 14, 2021 1811 1812 1735 1735 36 -59.99(-3.34%)
Dec 13, 2021 1851 1852 1760 1795 50 +33.91(+1.93%)
Dec 10, 2021 1805 1843 1760 1761 1,087 -19.20(-1.08%)
Dec 09, 2021 1832 1832 1780 1780 99 -62.25(-3.38%)
Dec 08, 2021 1851 1851 1760 1843 46 -12.89(-0.69%)
Dec 07, 2021 1857 1857 1763 1855 52 +42.88(+2.37%)
Dec 06, 2021 1832 1834 1750 1813 69 -33.79(-1.83%)
Dec 03, 2021 1854 1854 1754 1846 100 -33.59(-1.79%)
Dec 02, 2021 1873 1880 1810 1880 83 +61.24(+3.37%)
Dec 01, 2021 1840 1900 1819 1819 205 -131.24(-6.73%)
Nov 30, 2021 1950 1940 1843 1950 45 +50.00(+2.63%)
Nov 29, 2021 1900 1900 1810 1900 23 +31.65(+1.69%)
Nov 26, 2021 1810 1868 1810 1868 100 +28.40(+1.54%)
Nov 24, 2021 1820 1849 1800 1840 100 -29.93(-1.60%)
Nov 23, 2021 1839 1874 1820 1870 20 -15.27(-0.81%)
Nov 22, 2021 1868 1885 1850 1885 90 -14.93(-0.79%)
Nov 19, 2021 1856 1930 1850 1900 2,120 +164.92(+9.51%)
Nov 18, 2021 1704 1828 1703 1735 569 +5.00(+0.29%)
Nov 17, 2021 1755 1755 1715 1730 140 -21.84(-1.25%)
Nov 16, 2021 1718 1755 1715 1752 127 +37.00(+2.16%)
Nov 15, 2021 1719 1719 1665 1715 55 +69.89(+4.25%)
Nov 12, 2021 1690 1700 1645 1645 100 +30.93(+1.92%)
Nov 11, 2021 1614 1685 1614 1614 24 -62.92(-3.75%)
Nov 10, 2021 1607 1677 111 -31.90(-1.87%)
Nov 09, 2021 1691 1709 1648 1709 397 +0.00(+0.00%)
Nov 08, 2021 1700 1710 1670 1709 44 +9.06(+0.53%)
Nov 05, 2021 1695 1710 1631 1700 100 +6.94(+0.41%)
Nov 04, 2021 1663 1693 1623 1693 59 +52.84(+3.22%)
Nov 03, 2021 1643 1691 1638 1640 87 +14.91(+0.92%)
Nov 02, 2021 1597 1626 1597 1625 67 -0.75(-0.05%)
Nov 01, 2021 1605 1626 1589 1626 100 +31.03(+1.95%)
Oct 29, 2021 1600 1600 1550 1595 101 +0.47(+0.03%)
Oct 28, 2021 1571 1596 1559 1594 124 +34.53(+2.21%)
Oct 27, 2021 1557 1564 1536 1560 73 -22.03(-1.39%)
Oct 26, 2021 1567 1582 21 +26.54(+1.71%)
Oct 25, 2021 1559 1595 1555 1555 50 -39.54(-2.48%)
Oct 22, 2021 1595 1595 1560 1595 223 +39.85(+2.56%)
Oct 21, 2021 1550 1555 1538 1555 126 +23.22(+1.52%)
Oct 20, 2021 1522 1532 1522 1532 1,614 +52.71(+3.56%)
Oct 19, 2021 1500 1504 1471 1479 45 +29.31(+2.02%)
Oct 18, 2021 1500 1500 1442 1450 26 -50.34(-3.36%)
Oct 15, 2021 1490 1502 1487 1500 100 -0.64(-0.04%)
Oct 14, 2021 1487 1545 1460 1501 75 +20.96(+1.42%)
Oct 13, 2021 1460 1482 1419 1480 95 +64.77(+4.58%)
Oct 12, 2021 1410 1452 1391 1415 73 +1.61(+0.11%)
Oct 11, 2021 1407 1430 1372 1413 148 -1.45(-0.10%)
Oct 08, 2021 1430 1430 1391 1415 100 -5.00(-0.35%)
Oct 07, 2021 1420 1449 1388 1420 266 +23.85(+1.71%)
Oct 06, 2021 1373 1396 1360 1396 70 -20.20(-1.43%)
Oct 05, 2021 1375 1416 1375 1416 61 +41.19(+3.00%)
Oct 04, 2021 1407 1429 1375 1375 262 -48.27(-3.39%)
Oct 01, 2021 1423 1423 1375 1423 126 +35.85(+2.58%)
Sep 30, 2021 1386 1426 1375 1388 98 -3.63(-0.26%)
Sep 29, 2021 1422 1426 1391 1391 228 -83.79(-5.68%)
Sep 28, 2021 1449 1523 1385 1475 299 +26.04(+1.80%)
Sep 27, 2021 1478 1495 1449 1449 288 -92.34(-5.99%)
Sep 24, 2021 1519 1541 1479 1541 100 -27.20(-1.73%)
Sep 23, 2021 1569 1569 1519 1568 23 +24.10(+1.56%)
Sep 22, 2021 1544 1544 1479 1544 1,599 +36.82(+2.44%)
Sep 21, 2021 1531 1531 1467 1508 62 +31.44(+2.13%)
Sep 20, 2021 1490 1490 1440 1476 34 -8.90(-0.60%)
Sep 17, 2021 1499 1550 1485 1485 118 +11.96(+0.81%)
Sep 16, 2021 1499 1499 1473 1473 60 -25.92(-1.73%)
Sep 15, 2021 1477 1516 1473 1499 250 -19.25(-1.27%)
Sep 14, 2021 1518 1518 1477 1518 132 +18.09(+1.21%)
Sep 13, 2021 1498 1564 1498 1500 383 -75.76(-4.81%)
Sep 10, 2021 1584 1585 1525 1576 100 +47.09(+3.08%)
Sep 09, 2021 1546 1546 1493 1529 228 -17.17(-1.11%)
Sep 08, 2021 1550 1550 1496 1546 69 +44.72(+2.98%)
Sep 07, 2021 1539 1557 1498 1501 188 -27.76(-1.82%)
Sep 03, 2021 1520 1529 1474 1529 100 -9.83(-0.64%)
Sep 02, 2021 1486 1539 1485 1539 57 +53.18(+3.58%)
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.