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 (%)
Dec 30, 2022 1570 1588 1518 1553 100 -15.55(-0.99%)
Dec 29, 2022 1561 1575 1527 1569 28 -0.48(-0.03%)
Dec 28, 2022 1559 1569 1537 1569 586 +16.33(+1.05%)
Dec 27, 2022 1621 1621 1552 1553 50 +32.75(+2.15%)
Dec 23, 2022 1521 1539 1520 1520 100 -20.25(-1.31%)
Dec 22, 2022 1550 1606 1523 1540 37 -18.45(-1.18%)
Dec 21, 2022 1517 1600 1517 1559 83 -1.35(-0.09%)
Dec 20, 2022 1575 1599 1518 1560 59 +39.95(+2.63%)
Dec 19, 2022 1555 1583 1520 1520 140 -50.30(-3.20%)
Dec 16, 2022 1585 1586 1570 1570 100 -7.95(-0.50%)
Dec 15, 2022 1602 1652 1575 1578 395 -79.70(-4.81%)
Dec 14, 2022 1677 1700 1626 1658 76 -10.35(-0.62%)
Dec 13, 2022 1677 1688 1638 1668 131 +53.25(+3.30%)
Dec 12, 2022 1618 1642 1615 1615 154 +15.05(+0.94%)
Dec 09, 2022 1622 1624 1600 1600 859 +9.85(+0.62%)
Dec 08, 2022 1600 1616 1553 1590 50 +20.20(+1.29%)
Dec 07, 2022 1590 1609 1570 1570 44 -5.13(-0.33%)
Dec 06, 2022 1587 1603 1572 1575 18 -7.34(-0.46%)
Dec 05, 2022 1594 1599 1576 1582 118 -8.83(-0.55%)
Dec 02, 2022 1600 1632 1590 1591 168 -3.67(-0.23%)
Dec 01, 2022 1624 1624 1594 1595 32 -40.03(-2.45%)
Nov 30, 2022 1603 1635 1576 1635 127 +91.18(+5.91%)
Nov 29, 2022 1532 1547 1494 1544 64 -10.48(-0.67%)
Nov 28, 2022 1564 1564 1528 1554 24 +11.05(+0.72%)
Nov 25, 2022 1535 1546 1505 1543 365 +8.75(+0.57%)
Nov 23, 2022 1516 1536 1516 1534 100 +16.11(+1.06%)
Nov 22, 2022 1492 1518 1456 1518 22 +23.09(+1.54%)
Nov 21, 2022 1511 1528 1495 1495 36 -13.70(-0.91%)
Nov 18, 2022 1529 1537 1507 1509 100 -6.00(-0.40%)
Nov 17, 2022 1490 1519 1474 1515 93 +28.70(+1.93%)
Nov 16, 2022 1497 1510 1480 1486 340 +3.80(+0.26%)
Nov 15, 2022 1562 1562 1465 1482 292 -17.00(-1.13%)
Nov 14, 2022 1505 1514 1490 1500 102 -14.15(-0.93%)
Nov 11, 2022 1499 1528 1462 1514 121 +56.75(+3.90%)
Nov 10, 2022 1430 1460 1404 1457 289 +121.20(+9.07%)
Nov 09, 2022 1352 1370 1335 1336 104 -20.52(-1.51%)
Nov 08, 2022 1351 1373 1319 1356 42 +14.62(+1.09%)
Nov 07, 2022 1343 1369 1335 1342 106 -38.55(-2.79%)
Nov 04, 2022 1337 1380 1306 1380 122 +104.65(+8.20%)
Nov 03, 2022 1274 1307 1274 1276 155 -35.80(-2.73%)
Nov 02, 2022 1305 1330 1301 1311 125 -44.55(-3.29%)
Nov 01, 2022 1351 1356 1318 1356 34 +73.35(+5.72%)
Oct 31, 2022 1298 1310 1281 1282 450 -58.40(-4.36%)
Oct 28, 2022 1321 1348 1290 1341 275 +15.40(+1.16%)
Oct 27, 2022 1359 1373 1325 1326 211 -47.50(-3.46%)
Oct 26, 2022 1353 1383 1349 1373 76 +32.20(+2.40%)
Oct 25, 2022 1292 1350 1292 1341 47 +70.80(+5.57%)
Oct 24, 2022 1300 1322 1263 1270 217 -0.90(-0.07%)
Oct 21, 2022 1262 1297 1262 1271 100 -38.60(-2.95%)
Oct 20, 2022 1281 1318 1259 1310 103 +26.30(+2.05%)
Oct 19, 2022 1284 1302 1257 1283 131 -16.80(-1.29%)
Oct 18, 2022 1308 1309 1283 1300 25 +4.40(+0.34%)
Oct 17, 2022 1268 1303 1232 1296 150 +52.00(+4.18%)
Oct 14, 2022 1265 1268 1229 1244 202 -7.22(-0.58%)
Oct 13, 2022 1191 1251 1175 1251 224 +18.12(+1.47%)
Oct 12, 2022 1252 1252 1233 1233 170 +31.60(+2.63%)
Oct 11, 2022 1213 1245 1201 1201 245 -2.00(-0.17%)
Oct 10, 2022 1225 1246 1195 1203 464 -37.10(-2.99%)
Oct 07, 2022 1235 1248 1218 1240 100 -0.96(-0.08%)
Oct 06, 2022 1268 1289 1241 1241 184 -49.40(-3.83%)
Oct 05, 2022 1274 1301 1266 1291 213 +18.68(+1.47%)
Oct 04, 2022 1272 1307 1236 1272 427 +62.44(+5.16%)
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.