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

Hermes International Sa (OP: HESAF )

2,503.35 -6.65 (-0.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 20, 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 (%)
Nov 30, 2020 992.00 994.96 988.01 988.04 51 +5.43(+0.55%)
Nov 27, 2020 982.41 982.61 980.00 982.61 100 -2.10(-0.21%)
Nov 25, 2020 986.16 989.66 983.05 984.71 100 +3.07(+0.31%)
Nov 24, 2020 986.26 986.26 981.64 981.64 27 -13.21(-1.33%)
Nov 23, 2020 1007 1007 994.85 994.85 204 -21.31(-2.10%)
Nov 20, 2020 1013 1018 1012 1016 100 -4.80(-0.47%)
Nov 19, 2020 1008 1021 1004 1021 36 +14.35(+1.43%)
Nov 18, 2020 1001 1008 1001 1007 60 -10.35(-1.02%)
Nov 17, 2020 1005 1017 999.29 1017 265 +20.97(+2.11%)
Nov 16, 2020 994.95 1003 994.95 995.99 50 +4.18(+0.42%)
Nov 13, 2020 990.61 992.66 987.89 991.81 100 +3.85(+0.39%)
Nov 12, 2020 988.50 992.71 984.15 987.96 888 -16.30(-1.62%)
Nov 11, 2020 1001 1004 1000 1004 24 +19.86(+2.02%)
Nov 10, 2020 980.50 988.36 980.50 984.40 85 -23.56(-2.34%)
Nov 09, 2020 1020 1020 987.35 1008 72 +4.00(+0.40%)
Nov 06, 2020 995.70 1005 988.25 1004 100 +4.17(+0.42%)
Nov 05, 2020 1006 1006 999.79 999.79 52 +24.03(+2.46%)
Nov 04, 2020 967.56 978.76 967.56 975.76 64 +27.02(+2.85%)
Nov 03, 2020 951.61 952.66 948.74 948.74 30 +18.25(+1.96%)
Nov 02, 2020 932.46 934.61 930.45 930.49 57 +0.94(+0.10%)
Oct 30, 2020 933.01 933.01 929.05 929.55 100 -31.41(-3.27%)
Oct 29, 2020 953.20 960.96 943.44 960.96 31 +19.20(+2.04%)
Oct 28, 2020 941.00 943.21 934.96 941.76 40 -33.23(-3.41%)
Oct 27, 2020 975.06 978.91 974.89 974.99 135 +0.19(+0.02%)
Oct 26, 2020 979.86 979.86 974.80 974.80 34 -2.91(-0.30%)
Oct 23, 2020 972.86 977.71 970.36 977.71 100 +10.65(+1.10%)
Oct 22, 2020 970.90 971.16 963.10 967.06 12 +14.55(+1.53%)
Oct 21, 2020 957.76 957.76 948.55 952.51 30 -8.59(-0.89%)
Oct 20, 2020 956.00 961.10 939.00 961.10 47 +27.81(+2.98%)
Oct 19, 2020 938.74 941.61 933.29 933.29 44 +8.02(+0.87%)
Oct 16, 2020 936.46 936.46 925.27 925.27 100 +8.31(+0.91%)
Oct 15, 2020 902.86 916.96 893.15 916.96 26 +1.70(+0.19%)
Oct 14, 2020 909.31 915.30 909.31 915.26 137 -1.85(-0.20%)
Oct 13, 2020 914.20 917.11 911.71 917.11 38 +1.82(+0.20%)
Oct 12, 2020 911.83 919.21 911.83 915.29 83 +11.46(+1.27%)
Oct 09, 2020 895.66 903.83 895.66 903.83 100 +11.87(+1.33%)
Oct 08, 2020 884.87 891.96 884.87 891.96 5 +0.50(+0.06%)
Oct 07, 2020 881.43 891.46 881.43 891.46 67 +9.55(+1.08%)
Oct 06, 2020 881.59 884.86 881.59 881.91 34 -18.05(-2.01%)
Oct 05, 2020 888.41 899.96 885.00 899.96 7,453 +9.96(+1.12%)
Oct 02, 2020 871.06 890.00 871.06 890.00 300 +9.29(+1.05%)
Oct 01, 2020 875.12 880.71 875.12 880.71 15 +11.75(+1.35%)
Sep 30, 2020 863.41 868.96 862.18 868.96 42 +6.91(+0.80%)
Sep 29, 2020 862.26 865.81 861.12 862.05 5 +5.54(+0.65%)
Sep 28, 2020 862.30 862.30 852.55 856.51 43 +9.10(+1.07%)
Sep 25, 2020 839.63 847.41 838.54 847.41 100 -0.08(-0.01%)
Sep 24, 2020 852.16 852.16 847.45 847.49 40 -8.36(-0.98%)
Sep 23, 2020 862.36 862.36 855.85 855.85 84 +10.56(+1.25%)
Sep 22, 2020 846.51 851.26 845.29 845.29 10 -9.14(-1.07%)
Sep 21, 2020 862.70 862.70 849.99 854.43 17 -33.12(-3.73%)
Sep 18, 2020 889.71 889.71 883.64 887.56 100 -9.40(-1.05%)
Sep 17, 2020 898.60 899.66 892.08 896.96 17 -1.60(-0.18%)
Sep 16, 2020 900.63 900.63 894.64 898.56 45 +5.41(+0.61%)
Sep 15, 2020 895.76 901.08 888.85 893.15 168 +8.20(+0.93%)
Sep 14, 2020 880.33 884.95 878.39 884.95 108 +2.14(+0.24%)
Sep 11, 2020 882.76 883.21 878.89 882.81 100 +11.05(+1.27%)
Sep 10, 2020 877.71 877.71 867.84 871.76 20 -0.98(-0.11%)
Sep 09, 2020 875.31 875.31 868.25 872.74 24 +10.90(+1.26%)
Sep 08, 2020 853.98 866.36 853.98 861.84 126 -25.12(-2.83%)
Sep 04, 2020 876.69 886.96 864.59 886.96 100 +14.97(+1.72%)
Sep 03, 2020 890.90 894.36 871.99 871.99 706 -6.10(-0.69%)
Sep 02, 2020 875.34 878.56 873.50 878.09 53 +20.70(+2.41%)
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.