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 (%)
Feb 26, 2021 1150 1150 1120 1120 500 -23.84(-2.08%)
Feb 25, 2021 1176 1176 1130 1144 96 +10.84(+0.96%)
Feb 24, 2021 1144 1155 1133 1133 82 -1.00(-0.09%)
Feb 23, 2021 1142 1158 1122 1134 1,111 -31.84(-2.73%)
Feb 22, 2021 1137 1172 1137 1166 63 +5.34(+0.46%)
Feb 19, 2021 1142 1193 1142 1161 100 +24.66(+2.17%)
Feb 18, 2021 1145 1145 1122 1136 469 +12.82(+1.14%)
Feb 17, 2021 1122 1132 1118 1123 127 -21.82(-1.91%)
Feb 16, 2021 1120 1155 1120 1145 50 +17.97(+1.59%)
Feb 12, 2021 1119 1127 1116 1127 100 +1.03(+0.09%)
Feb 11, 2021 1108 1126 1106 1126 69 +17.12(+1.54%)
Feb 10, 2021 1109 1109 1106 1109 60 -9.12(-0.82%)
Feb 09, 2021 1100 1118 1094 1118 63 +29.23(+2.68%)
Feb 08, 2021 1100 1100 1064 1089 155 -6.39(-0.58%)
Feb 05, 2021 1073 1096 1073 1095 100 +33.71(+3.18%)
Feb 04, 2021 1061 1061 1057 1061 80 -11.47(-1.07%)
Feb 03, 2021 1072 1073 1068 1073 74 +0.92(+0.09%)
Feb 02, 2021 1061 1072 1050 1072 71 +50.84(+4.98%)
Feb 01, 2021 1021 1066 1021 1021 47 -13.84(-1.34%)
Jan 29, 2021 1025 1072 1025 1035 100 -5.16(-0.50%)
Jan 28, 2021 1042 1052 1040 1040 111 -6.84(-0.65%)
Jan 27, 2021 1059 1059 1022 1047 299 -19.16(-1.80%)
Jan 26, 2021 1063 1066 1052 1066 120 -40.04(-3.62%)
Jan 25, 2021 1066 1106 1050 1106 162 +40.05(+3.76%)
Jan 22, 2021 1061 1066 1061 1066 200 -9.85(-0.92%)
Jan 21, 2021 1065 1076 1061 1076 69 +16.00(+1.51%)
Jan 20, 2021 1051 1076 1039 1060 340 +2.00(+0.19%)
Jan 19, 2021 1059 1059 1050 1058 45 -15.00(-1.40%)
Jan 15, 2021 1064 1074 1051 1073 100 -17.50(-1.60%)
Jan 14, 2021 1086 1090 1080 1090 97 +9.70(+0.90%)
Jan 13, 2021 1078 1081 1077 1081 73 +2.35(+0.22%)
Jan 12, 2021 1076 1090 1074 1078 156 +6.11(+0.57%)
Jan 11, 2021 1072 1073 1072 1072 106 -12.80(-1.18%)
Jan 08, 2021 1086 1088 1081 1085 600 +9.05(+0.84%)
Jan 07, 2021 1070 1077 1070 1076 55 +7.10(+0.66%)
Jan 06, 2021 1066 1070 1065 1069 55 +2.20(+0.21%)
Jan 05, 2021 1069 1071 1063 1067 215 -20.80(-1.91%)
Jan 04, 2021 1093 1093 1084 1088 388 -16.65(-1.51%)
Dec 31, 2020 1104 1104 1104 80 +14.37(+1.32%)
Dec 30, 2020 1093 1095 1086 1090 80 +7.90(+0.73%)
Dec 29, 2020 1082 1087 1080 1082 36 -15.57(-1.42%)
Dec 28, 2020 1096 1098 1055 1097 40 +52.10(+4.98%)
Dec 24, 2020 1045 1045 1043 1045 100 +0.00(+0.00%)
Dec 23, 2020 1045 1045 1038 1045 63 +0.21(+0.02%)
Dec 22, 2020 1043 1045 1039 1045 234 -0.21(-0.02%)
Dec 21, 2020 1037 1045 1033 1045 30 +0.32(+0.03%)
Dec 18, 2020 1047 1089 1045 1045 200 -9.65(-0.91%)
Dec 17, 2020 1063 1063 1055 1055 115 +0.89(+0.08%)
Dec 16, 2020 1048 1054 1047 1054 46 +16.64(+1.60%)
Dec 15, 2020 1038 1039 1033 1037 59 +6.85(+0.66%)
Dec 14, 2020 1032 1035 1026 1030 53 +19.62(+1.94%)
Dec 11, 2020 1009 1016 1009 1011 100 +6.08(+0.61%)
Dec 10, 2020 1003 1010 1001 1005 299 -0.42(-0.04%)
Dec 09, 2020 1006 1010 1005 1005 148 +1.94(+0.19%)
Dec 08, 2020 1008 1008 1003 1003 86 -6.42(-0.64%)
Dec 07, 2020 1003 1014 1003 1010 45 +7.57(+0.76%)
Dec 04, 2020 1008 1008 1002 1002 100 -22.17(-2.16%)
Dec 03, 2020 1022 1024 1020 1024 103 +9.15(+0.90%)
Dec 02, 2020 996.04 1015 995.64 1015 62 +27.87(+2.82%)
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.