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

Hermes International Sa (OP: HESAF )

2,462.93 -10.82 (-0.44%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2021 1152 1152 1126 1126 100 +7.06(+0.63%)
Mar 31, 2021 1115 1134 1115 1119 196 +6.63(+0.60%)
Mar 30, 2021 1103 1119 1103 1112 78 -14.63(-1.30%)
Mar 29, 2021 1101 1130 1101 1127 29 +14.15(+1.27%)
Mar 26, 2021 1114 1114 1108 1113 100 -8.15(-0.73%)
Mar 25, 2021 1120 1124 1089 1121 539 -7.00(-0.62%)
Mar 24, 2021 1114 1137 1111 1128 52 +7.30(+0.65%)
Mar 23, 2021 1114 1121 1114 1121 63 -18.30(-1.61%)
Mar 22, 2021 1125 1147 1114 1139 79 +9.97(+0.88%)
Mar 19, 2021 1129 1149 1129 1129 100 -49.17(-4.17%)
Mar 18, 2021 1178 1178 1161 1178 59 -7.80(-0.66%)
Mar 17, 2021 1152 1187 1152 1186 64 +5.00(+0.42%)
Mar 16, 2021 1155 1181 1152 1181 139 +32.65(+2.84%)
Mar 15, 2021 1142 1153 1139 1148 49 +8.25(+0.72%)
Mar 12, 2021 1136 1147 1133 1140 100 -11.64(-1.01%)
Mar 11, 2021 1135 1152 1134 1152 777 +61.58(+5.65%)
Mar 10, 2021 1103 1111 1087 1090 40 +4.11(+0.38%)
Mar 09, 2021 1085 1087 1082 1086 39 +12.85(+1.20%)
Mar 08, 2021 1063 1073 1056 1073 83 +18.19(+1.72%)
Mar 05, 2021 1061 1082 1055 1055 100 +2.85(+0.27%)
Mar 04, 2021 1102 1114 1052 1052 119 -66.66(-5.96%)
Mar 03, 2021 1123 1123 1119 1119 39 +0.51(+0.05%)
Mar 02, 2021 1126 1126 1118 1118 317 -14.95(-1.32%)
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.