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 (%)
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%)
Sep 01, 2021 1532 1532 1473 1486 1,188 -4.39(-0.29%)
Aug 31, 2021 1472 1539 1448 1490 80 +42.31(+2.92%)
Aug 30, 2021 1499 1499 1435 1448 18 -17.81(-1.22%)
Aug 27, 2021 1463 1466 1460 1466 100 +10.33(+0.71%)
Aug 26, 2021 1453 1456 1448 1455 104 -14.84(-1.01%)
Aug 25, 2021 1468 1542 1456 1470 81 -0.07(-0.00%)
Aug 24, 2021 1459 1554 1455 1470 30 +0.08(+0.01%)
Aug 23, 2021 1457 1521 1457 1470 278 +40.17(+2.81%)
Aug 20, 2021 1401 1465 1401 1430 100 -10.09(-0.70%)
Aug 19, 2021 1456 1456 1420 1440 367 -118.38(-7.60%)
Aug 18, 2021 1558 1558 1491 1558 120 -31.09(-1.96%)
Aug 17, 2021 1589 1589 1555 1589 61 +34.19(+2.20%)
Aug 16, 2021 1600 1600 1555 1555 53 -44.80(-2.80%)
Aug 13, 2021 1600 1600 1570 1600 100 +28.53(+1.82%)
Aug 12, 2021 1571 1571 1568 1571 82 -7.56(-0.48%)
Aug 11, 2021 1601 1601 1557 1579 30 -25.09(-1.56%)
Aug 10, 2021 1570 1604 1550 1604 51 -1.30(-0.08%)
Aug 09, 2021 1585 1605 1570 1605 22 +21.50(+1.36%)
Aug 06, 2021 1616 1616 1548 1584 100 -38.08(-2.35%)
Aug 05, 2021 1623 1623 1555 1622 89 +67.89(+4.37%)
Aug 04, 2021 1622 1622 1554 1554 51 -18.39(-1.17%)
Aug 03, 2021 1600 1600 1545 1572 110 +60.92(+4.03%)
Aug 02, 2021 1578 1578 1512 1512 67 +4.90(+0.33%)
Jul 30, 2021 1573 1573 1507 1507 100 +6.68(+0.45%)
Jul 29, 2021 1528 1529 1500 1500 131 +14.87(+1.00%)
Jul 28, 2021 1487 1543 1485 1485 2,285 -4.95(-0.33%)
Jul 27, 2021 1543 1543 1490 1490 237 +8.00(+0.54%)
Jul 26, 2021 1543 1543 1482 1482 65 -35.64(-2.35%)
Jul 23, 2021 1508 1518 1505 1518 246 +27.10(+1.82%)
Jul 22, 2021 1491 1491 1490 1491 43 -14.40(-0.96%)
Jul 21, 2021 1505 1505 1450 1505 36 +58.87(+4.07%)
Jul 20, 2021 1474 1474 1446 1446 284 -3.15(-0.22%)
Jul 19, 2021 1446 1454 1446 1449 55 -24.70(-1.68%)
Jul 16, 2021 1483 1483 1445 1474 110 -31.02(-2.06%)
Jul 15, 2021 1505 1505 1475 1505 38 +1.80(+0.12%)
Jul 14, 2021 1500 1503 1498 1503 61 -2.03(-0.13%)
Jul 13, 2021 1455 1506 1455 1505 105 +30.25(+2.05%)
Jul 12, 2021 1475 1510 1446 1475 294 +0.08(+0.01%)
Jul 09, 2021 1475 1475 1426 1475 100 +39.92(+2.78%)
Jul 08, 2021 1430 1453 1415 1435 337 -40.00(-2.71%)
Jul 07, 2021 1464 1475 1452 1475 134 +0.08(+0.01%)
Jul 06, 2021 1475 1475 1443 1475 40 +32.92(+2.28%)
Jul 02, 2021 1443 1443 1438 1442 100 -32.92(-2.23%)
Jul 01, 2021 1475 1475 1440 1475 77 +19.92(+1.37%)
Jun 30, 2021 1486 1486 1423 1455 2,028 -8.00(-0.55%)
Jun 29, 2021 1507 1507 1463 1463 40 +0.70(+0.05%)
Jun 28, 2021 1494 1494 1431 1462 52 -38.07(-2.54%)
Jun 25, 2021 1450 1500 1450 1500 100 -2.30(-0.15%)
Jun 24, 2021 1503 1503 1439 1503 65 +29.90(+2.03%)
Jun 23, 2021 1455 1473 1444 1473 240 +17.69(+1.22%)
Jun 22, 2021 1488 1489 1450 1455 273 -34.24(-2.30%)
Jun 21, 2021 1489 1489 1432 1489 59 +59.08(+4.13%)
Jun 18, 2021 1476 1476 1430 1430 100 -23.73(-1.63%)
Jun 17, 2021 1425 1454 1425 1454 66 +3.89(+0.27%)
Jun 16, 2021 1455 1526 1450 1450 160 -11.76(-0.80%)
Jun 15, 2021 1497 1497 1450 1462 42 -12.03(-0.82%)
Jun 14, 2021 1474 1474 1450 1474 15 -9.64(-0.65%)
Jun 11, 2021 1459 1484 1435 1484 100 +48.43(+3.37%)
Jun 10, 2021 1403 1465 1403 1435 120 -54.97(-3.69%)
Jun 09, 2021 1456 1490 1427 1490 44 +47.01(+3.26%)
Jun 08, 2021 1449 1451 1433 1443 124 +14.96(+1.05%)
Jun 07, 2021 1430 1455 1428 1428 89 +18.00(+1.28%)
Jun 04, 2021 1413 1441 1410 1410 100 -67.84(-4.59%)
Jun 03, 2021 1404 1478 1400 1478 47 +64.06(+4.53%)
Jun 02, 2021 1412 1427 1412 1414 74 +2.58(+0.18%)
Jun 01, 2021 1418 1418 1411 1411 277 +6.30(+0.45%)
May 28, 2021 1410 1415 1375 1405 100 -7.59(-0.54%)
May 27, 2021 1395 1413 1379 1413 416 +37.57(+2.73%)
May 26, 2021 1377 1400 1366 1375 2,478 +10.82(+0.79%)
May 25, 2021 1356 1369 1356 1364 396 +62.65(+4.81%)
May 24, 2021 1350 1350 1302 1302 15 -48.47(-3.59%)
May 21, 2021 1352 1352 1305 1350 149 +64.70(+5.03%)
May 20, 2021 1355 1355 1285 1285 55 +1.38(+0.11%)
May 19, 2021 1279 1307 1279 1284 64 -81.59(-5.98%)
May 18, 2021 1298 1366 1290 1366 139 +89.76(+7.04%)
May 17, 2021 1296 1296 1276 1276 71 -25.80(-1.98%)
May 14, 2021 1297 1302 1288 1302 100 +24.63(+1.93%)
May 13, 2021 1274 1277 1259 1277 33 -3.00(-0.23%)
May 12, 2021 1298 1298 1259 1280 67 -0.25(-0.02%)
May 11, 2021 1259 1280 1259 1280 37 -7.83(-0.61%)
May 10, 2021 1293 1300 1287 1288 52 -17.40(-1.33%)
May 07, 2021 1290 1308 1290 1305 100 -2.60(-0.20%)
May 06, 2021 1283 1311 1259 1308 65 +27.00(+2.11%)
May 05, 2021 1281 1281 1281 1281 25 +11.00(+0.87%)
May 04, 2021 1268 1270 1259 1270 147 -7.85(-0.61%)
May 03, 2021 1271 1278 1271 1278 45 +9.93(+0.78%)
Apr 30, 2021 1276 1277 1259 1268 100 -13.08(-1.02%)
Apr 29, 2021 1281 1281 1278 1281 67 +5.78(+0.45%)
Apr 28, 2021 1271 1277 1265 1275 141 +4.22(+0.33%)
Apr 27, 2021 1271 1271 1270 1271 40 +0.08(+0.01%)
Apr 26, 2021 1271 1271 1257 1271 64 +14.84(+1.18%)
Apr 23, 2021 1265 1282 1252 1256 100 -8.73(-0.69%)
Apr 22, 2021 1265 1265 1265 1265 40 +26.45(+2.14%)
Apr 21, 2021 1236 1242 1233 1238 150 +7.44(+0.60%)
Apr 20, 2021 1231 1231 1217 1231 49 -0.63(-0.05%)
Apr 19, 2021 1236 1236 1230 1232 56 -10.60(-0.85%)
Apr 16, 2021 1224 1242 1224 1242 100 +21.23(+1.74%)
Apr 15, 2021 1188 1229 1188 1221 20 +0.98(+0.08%)
Apr 14, 2021 1231 1231 1192 1220 93 +20.05(+1.67%)
Apr 13, 2021 1181 1255 1179 1200 134 +16.09(+1.36%)
Apr 12, 2021 1171 1185 1171 1184 24 -1.12(-0.09%)
Apr 09, 2021 1177 1185 1174 1185 100 +5.02(+0.43%)
Apr 08, 2021 1161 1180 1161 1180 498 +30.98(+2.70%)
Apr 07, 2021 1140 1161 1130 1149 49 +4.39(+0.38%)
Apr 06, 2021 1143 1145 1142 1145 116 -7.94(-0.69%)
Apr 05, 2021 1152 1153 1130 1152 57 +26.49(+2.35%)
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.