Skip to main content

Hermes International Sa (OP: HESAF )

2,580.60 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2614 2615 2568 2581 74 +0.10(+0.00%)
Mar 26, 2024 2606 2616 2580 2580 43 -32.00(-1.22%)
Mar 25, 2024 2582 2615 2582 2612 118 +34.50(+1.34%)
Mar 22, 2024 2625 2625 2563 2578 100 -23.50(-0.90%)
Mar 21, 2024 2688 2688 2602 2602 27 -20.69(-0.79%)
Mar 20, 2024 2668 2668 2597 2622 45 +69.69(+2.73%)
Mar 19, 2024 2603 2603 2540 2552 139 -16.30(-0.63%)
Mar 18, 2024 2596 2596 2569 2569 226 -33.69(-1.29%)
Mar 15, 2024 2610 2646 2580 2602 100 -6.51(-0.25%)
Mar 14, 2024 2615 2630 2590 2609 67 +20.50(+0.79%)
Mar 13, 2024 2582 2589 2550 2588 22 +60.50(+2.39%)
Mar 12, 2024 2527 2559 2519 2528 44 +21.10(+0.84%)
Mar 11, 2024 2518 2533 2496 2507 79 -4.06(-0.16%)
Mar 08, 2024 2545 2545 2511 2511 100 -12.84(-0.51%)
Mar 07, 2024 2499 2550 2499 2524 21 +26.80(+1.07%)
Mar 06, 2024 2530 2530 2465 2497 52 +46.50(+1.90%)
Mar 05, 2024 2475 2479 2450 2450 46 -43.55(-1.75%)
Mar 04, 2024 2481 2512 2481 2494 55 +1.75(+0.07%)
Mar 01, 2024 2553 2553 2481 2492 100 -7.66(-0.31%)
Feb 29, 2024 2500 2520 2495 2500 130 -0.94(-0.04%)
Feb 28, 2024 2516 2528 2490 2501 270 +10.15(+0.41%)
Feb 27, 2024 2497 2497 2483 2491 105 +8.75(+0.35%)
Feb 26, 2024 2499 2500 2464 2482 41 -4.03(-0.16%)
Feb 23, 2024 2499 2500 2478 2486 1,560 +6.82(+0.28%)
Feb 22, 2024 2443 2479 2443 2479 94 +66.21(+2.74%)
Feb 21, 2024 2414 2440 2398 2413 43 +13.26(+0.55%)
Feb 20, 2024 2397 2415 2381 2400 63 +45.74(+1.94%)
Feb 16, 2024 2374 2383 2354 2354 100 +1.34(+0.06%)
Feb 15, 2024 2388 2388 2322 2353 188 +49.20(+2.14%)
Feb 14, 2024 2310 2329 2297 2303 328 +26.05(+1.14%)
Feb 13, 2024 2272 2303 2265 2277 122 -68.71(-2.93%)
Feb 12, 2024 2360 2386 2346 2346 97 -12.88(-0.55%)
Feb 09, 2024 2339 2359 2326 2359 123 +132.70(+5.96%)
Feb 08, 2024 2234 2264 2222 2226 74 +23.46(+1.06%)
Feb 07, 2024 2190 2205 2177 2203 31 +40.89(+1.89%)
Feb 06, 2024 2172 2180 2154 2162 99 -30.05(-1.37%)
Feb 05, 2024 2190 2200 2172 2192 35 +3.02(+0.14%)
Feb 02, 2024 2171 2193 2171 2189 100 +21.23(+0.98%)
Feb 01, 2024 2142 2168 2130 2168 109 +63.67(+3.03%)
Jan 31, 2024 2130 2152 2104 2104 48 -23.52(-1.11%)
Jan 30, 2024 2132 2150 2125 2128 42 -6.48(-0.30%)
Jan 29, 2024 2100 2141 2100 2134 50 +10.08(+0.47%)
Jan 26, 2024 2091 2147 2091 2124 217 +84.00(+4.12%)
Jan 25, 2024 2009 2040 1989 2040 115 +57.40(+2.90%)
Jan 24, 2024 2018 2018 1983 1983 35 +26.10(+1.33%)
Jan 23, 2024 1990 1990 1955 1956 116 -42.52(-2.13%)
Jan 22, 2024 1991 2018 1977 1999 70 -3.47(-0.17%)
Jan 19, 2024 1987 2010 1975 2002 100 -7.01(-0.35%)
Jan 18, 2024 1999 2010 1989 2010 363 +34.10(+1.73%)
Jan 17, 2024 1956 1979 1949 1975 616 -17.10(-0.86%)
Jan 16, 2024 2000 2000 1975 1992 65 -17.50(-0.87%)
Jan 12, 2024 2006 2018 1980 2010 100 -7.50(-0.37%)
Jan 11, 2024 2018 2042 1990 2018 97 -22.38(-1.10%)
Jan 10, 2024 2029 2041 2026 2040 121 +36.37(+1.82%)
Jan 09, 2024 2003 2016 1991 2004 73 -26.49(-1.30%)
Jan 08, 2024 2009 2032 2000 2030 98 +30.00(+1.50%)
Jan 05, 2024 1994 2005 1990 2000 215 -20.00(-0.99%)
Jan 04, 2024 2033 2039 2016 2020 15 -3.91(-0.19%)
Jan 03, 2024 2019 2046 2018 2024 190 -56.09(-2.70%)
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.