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

Hermes International Sa (OP: HESAF )

2,505.20 -4.80 (-0.19%)
Streaming Delayed Price Updated: 11:40 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 (%)
Jul 30, 2021 1573 1573 1507 1507 100 +6.68(+0.45%)
Jul 29, 2021 1528 1529 1500 1500 131 +14.87(+1.00%)
Jul 28, 2021 1487 1543 1485 1485 2,285 -4.95(-0.33%)
Jul 27, 2021 1543 1543 1490 1490 237 +8.00(+0.54%)
Jul 26, 2021 1543 1543 1482 1482 65 -35.64(-2.35%)
Jul 23, 2021 1508 1518 1505 1518 246 +27.10(+1.82%)
Jul 22, 2021 1491 1491 1490 1491 43 -14.40(-0.96%)
Jul 21, 2021 1505 1505 1450 1505 36 +58.87(+4.07%)
Jul 20, 2021 1474 1474 1446 1446 284 -3.15(-0.22%)
Jul 19, 2021 1446 1454 1446 1449 55 -24.70(-1.68%)
Jul 16, 2021 1483 1483 1445 1474 110 -31.02(-2.06%)
Jul 15, 2021 1505 1505 1475 1505 38 +1.80(+0.12%)
Jul 14, 2021 1500 1503 1498 1503 61 -2.03(-0.13%)
Jul 13, 2021 1455 1506 1455 1505 105 +30.25(+2.05%)
Jul 12, 2021 1475 1510 1446 1475 294 +0.08(+0.01%)
Jul 09, 2021 1475 1475 1426 1475 100 +39.92(+2.78%)
Jul 08, 2021 1430 1453 1415 1435 337 -40.00(-2.71%)
Jul 07, 2021 1464 1475 1452 1475 134 +0.08(+0.01%)
Jul 06, 2021 1475 1475 1443 1475 40 +32.92(+2.28%)
Jul 02, 2021 1443 1443 1438 1442 100 -32.92(-2.23%)
Jul 01, 2021 1475 1475 1440 1475 77 +19.92(+1.37%)
Jun 30, 2021 1486 1486 1423 1455 2,028 -8.00(-0.55%)
Jun 29, 2021 1507 1507 1463 1463 40 +0.70(+0.05%)
Jun 28, 2021 1494 1494 1431 1462 52 -38.07(-2.54%)
Jun 25, 2021 1450 1500 1450 1500 100 -2.30(-0.15%)
Jun 24, 2021 1503 1503 1439 1503 65 +29.90(+2.03%)
Jun 23, 2021 1455 1473 1444 1473 240 +17.69(+1.22%)
Jun 22, 2021 1488 1489 1450 1455 273 -34.24(-2.30%)
Jun 21, 2021 1489 1489 1432 1489 59 +59.08(+4.13%)
Jun 18, 2021 1476 1476 1430 1430 100 -23.73(-1.63%)
Jun 17, 2021 1425 1454 1425 1454 66 +3.89(+0.27%)
Jun 16, 2021 1455 1526 1450 1450 160 -11.76(-0.80%)
Jun 15, 2021 1497 1497 1450 1462 42 -12.03(-0.82%)
Jun 14, 2021 1474 1474 1450 1474 15 -9.64(-0.65%)
Jun 11, 2021 1459 1484 1435 1484 100 +48.43(+3.37%)
Jun 10, 2021 1403 1465 1403 1435 120 -54.97(-3.69%)
Jun 09, 2021 1456 1490 1427 1490 44 +47.01(+3.26%)
Jun 08, 2021 1449 1451 1433 1443 124 +14.96(+1.05%)
Jun 07, 2021 1430 1455 1428 1428 89 +18.00(+1.28%)
Jun 04, 2021 1413 1441 1410 1410 100 -67.84(-4.59%)
Jun 03, 2021 1404 1478 1400 1478 47 +64.06(+4.53%)
Jun 02, 2021 1412 1427 1412 1414 74 +2.58(+0.18%)
Jun 01, 2021 1418 1418 1411 1411 277 +6.30(+0.45%)
May 28, 2021 1410 1415 1375 1405 100 -7.59(-0.54%)
May 27, 2021 1395 1413 1379 1413 416 +37.57(+2.73%)
May 26, 2021 1377 1400 1366 1375 2,478 +10.82(+0.79%)
May 25, 2021 1356 1369 1356 1364 396 +62.65(+4.81%)
May 24, 2021 1350 1350 1302 1302 15 -48.47(-3.59%)
May 21, 2021 1352 1352 1305 1350 149 +64.70(+5.03%)
May 20, 2021 1355 1355 1285 1285 55 +1.38(+0.11%)
May 19, 2021 1279 1307 1279 1284 64 -81.59(-5.98%)
May 18, 2021 1298 1366 1290 1366 139 +89.76(+7.04%)
May 17, 2021 1296 1296 1276 1276 71 -25.80(-1.98%)
May 14, 2021 1297 1302 1288 1302 100 +24.63(+1.93%)
May 13, 2021 1274 1277 1259 1277 33 -3.00(-0.23%)
May 12, 2021 1298 1298 1259 1280 67 -0.25(-0.02%)
May 11, 2021 1259 1280 1259 1280 37 -7.83(-0.61%)
May 10, 2021 1293 1300 1287 1288 52 -17.40(-1.33%)
May 07, 2021 1290 1308 1290 1305 100 -2.60(-0.20%)
May 06, 2021 1283 1311 1259 1308 65 +27.00(+2.11%)
May 05, 2021 1281 1281 1281 1281 25 +11.00(+0.87%)
May 04, 2021 1268 1270 1259 1270 147 -7.85(-0.61%)
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.