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 (%)
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%)
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.