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

Hermes International Sa (OP: HESAF )

2,488.12 +37.85 (+1.54%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 26, 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 (%)
Mar 30, 2020 735.50 735.50 735.50 0 +40.50(+5.83%)
Mar 27, 2020 698.08 698.08 686.00 695.00 100 -28.00(-3.87%)
Mar 26, 2020 740.15 740.15 716.00 723.00 177 +55.96(+8.39%)
Mar 25, 2020 714.10 714.10 667.04 667.04 6 +16.00(+2.46%)
Mar 24, 2020 706.20 715.35 639.00 651.04 182 +45.00(+7.43%)
Mar 23, 2020 631.50 658.35 604.00 606.04 831 -26.44(-4.18%)
Mar 20, 2020 641.39 641.39 632.48 632.48 3,500 +62.48(+10.96%)
Mar 19, 2020 566.00 632.10 566.00 570.00 1,433 +23.26(+4.25%)
Mar 18, 2020 548.48 608.41 546.74 546.74 88 -68.30(-11.10%)
Mar 17, 2020 590.00 617.00 590.00 615.04 226 +19.04(+3.19%)
Mar 16, 2020 600.00 600.00 596.00 596.00 17 -26.04(-4.19%)
Mar 13, 2020 651.27 652.00 622.04 622.04 100 +10.04(+1.64%)
Mar 12, 2020 630.00 630.00 612.00 612.00 274 -66.00(-9.73%)
Mar 11, 2020 672.17 686.00 668.04 678.00 398 +10.00(+1.50%)
Mar 10, 2020 688.93 688.93 665.00 668.00 277 -32.00(-4.57%)
Mar 09, 2020 682.45 700.00 667.00 700.00 4,273 -14.65(-2.05%)
Mar 06, 2020 716.46 719.05 714.65 714.65 100 -13.11(-1.80%)
Mar 05, 2020 723.10 727.76 723.10 727.76 519 +2.76(+0.38%)
Mar 04, 2020 725.74 725.74 725.00 725.00 8 +24.45(+3.49%)
Mar 03, 2020 720.51 730.00 700.55 700.55 134 -6.94(-0.98%)
Mar 02, 2020 701.49 717.63 698.63 707.49 35 +24.02(+3.51%)
Feb 28, 2020 685.45 685.45 681.79 683.47 100 -22.33(-3.16%)
Feb 27, 2020 703.50 709.76 701.72 705.80 123 -17.31(-2.39%)
Feb 26, 2020 723.11 723.11 723.11 723.11 2 +6.11(+0.85%)
Feb 25, 2020 724.40 724.71 717.00 717.00 344 -12.70(-1.74%)
Feb 24, 2020 727.85 730.11 727.85 729.70 106 -23.30(-3.09%)
Feb 21, 2020 758.95 758.95 752.46 753.00 100 -15.16(-1.97%)
Feb 14, 2020 768.16 768.16 768.16 0 -1.84(-0.24%)
Feb 13, 2020 769.80 770.00 769.80 770.00 13 -0.57(-0.07%)
Feb 12, 2020 772.05 772.05 769.30 770.57 13 +8.02(+1.05%)
Feb 11, 2020 757.51 763.72 757.51 762.55 25 +0.74(+0.10%)
Feb 07, 2020 761.81 761.81 761.81 0 +3.81(+0.50%)
Feb 06, 2020 761.76 761.80 758.00 758.00 22 -5.04(-0.66%)
Feb 04, 2020 763.04 763.04 763.04 0 +12.39(+1.65%)
Feb 03, 2020 747.65 750.78 747.65 750.65 183 +1.09(+0.15%)
Jan 31, 2020 749.56 749.56 749.56 749.56 100 -0.04(-0.01%)
Jan 30, 2020 749.56 749.60 749.56 749.60 139 -13.90(-1.82%)
Jan 29, 2020 759.24 763.50 759.24 763.50 8 -7.46(-0.97%)
Jan 28, 2020 770.96 770.96 770.96 770.96 14 +24.31(+3.26%)
Jan 27, 2020 743.65 750.61 743.65 746.65 259 -37.81(-4.82%)
Jan 24, 2020 788.50 788.50 783.84 784.46 100 +6.11(+0.78%)
Jan 23, 2020 783.05 783.05 777.61 778.35 77 -9.69(-1.23%)
Jan 22, 2020 791.45 791.45 788.00 788.04 45 +5.83(+0.75%)
Jan 21, 2020 782.21 782.21 782.21 782.21 7 -20.81(-2.59%)
Jan 17, 2020 803.02 803.02 803.02 803.02 100 +29.01(+3.75%)
Jan 14, 2020 774.01 774.01 774.01 0 +8.71(+1.14%)
Jan 13, 2020 765.30 765.30 765.30 765.30 10 -2.71(-0.35%)
Jan 10, 2020 766.04 768.01 766.04 768.01 100 +2.11(+0.28%)
Jan 09, 2020 765.90 765.90 765.90 765.90 415 +4.60(+0.60%)
Jan 08, 2020 761.30 761.30 761.30 761.30 79 +7.51(+1.00%)
Jan 07, 2020 753.79 753.79 753.79 753.79 3 +1.68(+0.22%)
Jan 06, 2020 752.20 752.20 748.24 752.11 200 +0.79(+0.11%)
Jan 03, 2020 751.35 751.35 740.00 751.32 100 -0.40(-0.05%)
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.