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

Hermes International Sa (OP: HESAF )

2,511.73 +1.73 (+0.07%)
Streaming Delayed Price Updated: 11:07 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 (%)
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%)
May 03, 2021 1271 1278 1271 1278 45 +9.93(+0.78%)
Apr 30, 2021 1276 1277 1259 1268 100 -13.08(-1.02%)
Apr 29, 2021 1281 1281 1278 1281 67 +5.78(+0.45%)
Apr 28, 2021 1271 1277 1265 1275 141 +4.22(+0.33%)
Apr 27, 2021 1271 1271 1270 1271 40 +0.08(+0.01%)
Apr 26, 2021 1271 1271 1257 1271 64 +14.84(+1.18%)
Apr 23, 2021 1265 1282 1252 1256 100 -8.73(-0.69%)
Apr 22, 2021 1265 1265 1265 1265 40 +26.45(+2.14%)
Apr 21, 2021 1236 1242 1233 1238 150 +7.44(+0.60%)
Apr 20, 2021 1231 1231 1217 1231 49 -0.63(-0.05%)
Apr 19, 2021 1236 1236 1230 1232 56 -10.60(-0.85%)
Apr 16, 2021 1224 1242 1224 1242 100 +21.23(+1.74%)
Apr 15, 2021 1188 1229 1188 1221 20 +0.98(+0.08%)
Apr 14, 2021 1231 1231 1192 1220 93 +20.05(+1.67%)
Apr 13, 2021 1181 1255 1179 1200 134 +16.09(+1.36%)
Apr 12, 2021 1171 1185 1171 1184 24 -1.12(-0.09%)
Apr 09, 2021 1177 1185 1174 1185 100 +5.02(+0.43%)
Apr 08, 2021 1161 1180 1161 1180 498 +30.98(+2.70%)
Apr 07, 2021 1140 1161 1130 1149 49 +4.39(+0.38%)
Apr 06, 2021 1143 1145 1142 1145 116 -7.94(-0.69%)
Apr 05, 2021 1152 1153 1130 1152 57 +26.49(+2.35%)
Apr 01, 2021 1152 1152 1126 1126 100 +7.06(+0.63%)
Mar 31, 2021 1115 1134 1115 1119 196 +6.63(+0.60%)
Mar 30, 2021 1103 1119 1103 1112 78 -14.63(-1.30%)
Mar 29, 2021 1101 1130 1101 1127 29 +14.15(+1.27%)
Mar 26, 2021 1114 1114 1108 1113 100 -8.15(-0.73%)
Mar 25, 2021 1120 1124 1089 1121 539 -7.00(-0.62%)
Mar 24, 2021 1114 1137 1111 1128 52 +7.30(+0.65%)
Mar 23, 2021 1114 1121 1114 1121 63 -18.30(-1.61%)
Mar 22, 2021 1125 1147 1114 1139 79 +9.97(+0.88%)
Mar 19, 2021 1129 1149 1129 1129 100 -49.17(-4.17%)
Mar 18, 2021 1178 1178 1161 1178 59 -7.80(-0.66%)
Mar 17, 2021 1152 1187 1152 1186 64 +5.00(+0.42%)
Mar 16, 2021 1155 1181 1152 1181 139 +32.65(+2.84%)
Mar 15, 2021 1142 1153 1139 1148 49 +8.25(+0.72%)
Mar 12, 2021 1136 1147 1133 1140 100 -11.64(-1.01%)
Mar 11, 2021 1135 1152 1134 1152 777 +61.58(+5.65%)
Mar 10, 2021 1103 1111 1087 1090 40 +4.11(+0.38%)
Mar 09, 2021 1085 1087 1082 1086 39 +12.85(+1.20%)
Mar 08, 2021 1063 1073 1056 1073 83 +18.19(+1.72%)
Mar 05, 2021 1061 1082 1055 1055 100 +2.85(+0.27%)
Mar 04, 2021 1102 1114 1052 1052 119 -66.66(-5.96%)
Mar 03, 2021 1123 1123 1119 1119 39 +0.51(+0.05%)
Mar 02, 2021 1126 1126 1118 1118 317 -14.95(-1.32%)
Mar 01, 2021 1121 1133 1120 1133 286 +13.10(+1.17%)
Feb 26, 2021 1150 1150 1120 1120 500 -23.84(-2.08%)
Feb 25, 2021 1176 1176 1130 1144 96 +10.84(+0.96%)
Feb 24, 2021 1144 1155 1133 1133 82 -1.00(-0.09%)
Feb 23, 2021 1142 1158 1122 1134 1,111 -31.84(-2.73%)
Feb 22, 2021 1137 1172 1137 1166 63 +5.34(+0.46%)
Feb 19, 2021 1142 1193 1142 1161 100 +24.66(+2.17%)
Feb 18, 2021 1145 1145 1122 1136 469 +12.82(+1.14%)
Feb 17, 2021 1122 1132 1118 1123 127 -21.82(-1.91%)
Feb 16, 2021 1120 1155 1120 1145 50 +17.97(+1.59%)
Feb 12, 2021 1119 1127 1116 1127 100 +1.03(+0.09%)
Feb 11, 2021 1108 1126 1106 1126 69 +17.12(+1.54%)
Feb 10, 2021 1109 1109 1106 1109 60 -9.12(-0.82%)
Feb 09, 2021 1100 1118 1094 1118 63 +29.23(+2.68%)
Feb 08, 2021 1100 1100 1064 1089 155 -6.39(-0.58%)
Feb 05, 2021 1073 1096 1073 1095 100 +33.71(+3.18%)
Feb 04, 2021 1061 1061 1057 1061 80 -11.47(-1.07%)
Feb 03, 2021 1072 1073 1068 1073 74 +0.92(+0.09%)
Feb 02, 2021 1061 1072 1050 1072 71 +50.84(+4.98%)
Feb 01, 2021 1021 1066 1021 1021 47 -13.84(-1.34%)
Jan 29, 2021 1025 1072 1025 1035 100 -5.16(-0.50%)
Jan 28, 2021 1042 1052 1040 1040 111 -6.84(-0.65%)
Jan 27, 2021 1059 1059 1022 1047 299 -19.16(-1.80%)
Jan 26, 2021 1063 1066 1052 1066 120 -40.04(-3.62%)
Jan 25, 2021 1066 1106 1050 1106 162 +40.05(+3.76%)
Jan 22, 2021 1061 1066 1061 1066 200 -9.85(-0.92%)
Jan 21, 2021 1065 1076 1061 1076 69 +16.00(+1.51%)
Jan 20, 2021 1051 1076 1039 1060 340 +2.00(+0.19%)
Jan 19, 2021 1059 1059 1050 1058 45 -15.00(-1.40%)
Jan 15, 2021 1064 1074 1051 1073 100 -17.50(-1.60%)
Jan 14, 2021 1086 1090 1080 1090 97 +9.70(+0.90%)
Jan 13, 2021 1078 1081 1077 1081 73 +2.35(+0.22%)
Jan 12, 2021 1076 1090 1074 1078 156 +6.11(+0.57%)
Jan 11, 2021 1072 1073 1072 1072 106 -12.80(-1.18%)
Jan 08, 2021 1086 1088 1081 1085 600 +9.05(+0.84%)
Jan 07, 2021 1070 1077 1070 1076 55 +7.10(+0.66%)
Jan 06, 2021 1066 1070 1065 1069 55 +2.20(+0.21%)
Jan 05, 2021 1069 1071 1063 1067 215 -20.80(-1.91%)
Jan 04, 2021 1093 1093 1084 1088 388 -16.65(-1.51%)
Dec 31, 2020 1104 1104 1104 80 +14.37(+1.32%)
Dec 30, 2020 1093 1095 1086 1090 80 +7.90(+0.73%)
Dec 29, 2020 1082 1087 1080 1082 36 -15.57(-1.42%)
Dec 28, 2020 1096 1098 1055 1097 40 +52.10(+4.98%)
Dec 24, 2020 1045 1045 1043 1045 100 +0.00(+0.00%)
Dec 23, 2020 1045 1045 1038 1045 63 +0.21(+0.02%)
Dec 22, 2020 1043 1045 1039 1045 234 -0.21(-0.02%)
Dec 21, 2020 1037 1045 1033 1045 30 +0.32(+0.03%)
Dec 18, 2020 1047 1089 1045 1045 200 -9.65(-0.91%)
Dec 17, 2020 1063 1063 1055 1055 115 +0.89(+0.08%)
Dec 16, 2020 1048 1054 1047 1054 46 +16.64(+1.60%)
Dec 15, 2020 1038 1039 1033 1037 59 +6.85(+0.66%)
Dec 14, 2020 1032 1035 1026 1030 53 +19.62(+1.94%)
Dec 11, 2020 1009 1016 1009 1011 100 +6.08(+0.61%)
Dec 10, 2020 1003 1010 1001 1005 299 -0.42(-0.04%)
Dec 09, 2020 1006 1010 1005 1005 148 +1.94(+0.19%)
Dec 08, 2020 1008 1008 1003 1003 86 -6.42(-0.64%)
Dec 07, 2020 1003 1014 1003 1010 45 +7.57(+0.76%)
Dec 04, 2020 1008 1008 1002 1002 100 -22.17(-2.16%)
Dec 03, 2020 1022 1024 1020 1024 103 +9.15(+0.90%)
Dec 02, 2020 996.04 1015 995.64 1015 62 +27.87(+2.82%)
Dec 01, 2020 985.75 991.01 985.38 987.09 33 -0.95(-0.10%)
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%)
Sep 01, 2020 859.71 867.00 857.35 857.39 127 -7.52(-0.87%)
Aug 31, 2020 864.11 864.91 864.11 864.91 166 +9.81(+1.15%)
Aug 28, 2020 853.36 857.06 853.14 855.10 100 +2.10(+0.25%)
Aug 27, 2020 864.00 864.00 848.74 853.00 91 -1.81(-0.21%)
Aug 26, 2020 847.56 854.81 847.49 854.81 53 +16.75(+2.00%)
Aug 25, 2020 839.16 839.66 838.06 838.06 64 +7.92(+0.95%)
Aug 24, 2020 832.69 835.71 830.14 830.14 1,124 +9.75(+1.19%)
Aug 21, 2020 820.00 826.16 816.44 820.39 100 +0.35(+0.04%)
Aug 20, 2020 814.06 820.31 814.06 820.04 67 -5.35(-0.65%)
Aug 19, 2020 832.21 832.21 825.39 825.39 34 -3.05(-0.37%)
Aug 18, 2020 832.11 833.86 827.13 828.44 75 -5.07(-0.61%)
Aug 17, 2020 832.46 833.51 829.59 833.51 30 +1.92(+0.23%)
Aug 14, 2020 834.76 835.51 828.69 831.59 100 +8.55(+1.04%)
Aug 13, 2020 834.13 840.76 823.04 823.04 86 -5.75(-0.69%)
Aug 12, 2020 825.60 840.00 825.60 828.79 141 +26.75(+3.34%)
Aug 11, 2020 818.15 820.88 802.04 802.04 40 -3.71(-0.46%)
Aug 10, 2020 809.55 809.86 801.75 805.75 100 -9.24(-1.13%)
Aug 07, 2020 816.75 819.56 814.99 814.99 100 -2.52(-0.31%)
Aug 06, 2020 816.86 818.61 815.04 817.51 27 -6.00(-0.73%)
Aug 05, 2020 821.91 823.51 818.74 823.51 15 +15.11(+1.87%)
Aug 04, 2020 803.20 808.40 803.20 808.40 28 -5.91(-0.73%)
Aug 03, 2020 813.96 814.35 810.39 814.31 145 -0.69(-0.08%)
Jul 31, 2020 830.30 830.61 792.04 815.00 400 -43.96(-5.12%)
Jul 30, 2020 841.26 858.96 834.44 858.96 78 -8.80(-1.01%)
Jul 29, 2020 862.40 870.06 862.40 867.76 311 +7.90(+0.92%)
Jul 28, 2020 861.76 863.91 859.40 859.86 38 -14.93(-1.71%)
Jul 27, 2020 875.95 878.14 874.79 874.79 42 +15.20(+1.77%)
Jul 24, 2020 862.05 863.51 859.24 859.59 100 -9.95(-1.14%)
Jul 23, 2020 873.81 875.36 869.54 869.54 9 -0.97(-0.11%)
Jul 22, 2020 872.71 872.71 866.59 870.51 78 -0.04(-0.00%)
Jul 21, 2020 869.15 870.55 864.41 870.55 63 +0.29(+0.03%)
Jul 20, 2020 867.01 870.26 866.96 870.26 32 +16.52(+1.94%)
Jul 17, 2020 854.51 857.66 852.18 853.74 100 -2.26(-0.26%)
Jul 16, 2020 862.51 863.71 856.00 856.00 10 -15.84(-1.82%)
Jul 15, 2020 871.59 877.41 871.59 871.84 608 +18.95(+2.22%)
Jul 14, 2020 851.95 856.85 850.51 852.89 73 -21.45(-2.45%)
Jul 13, 2020 875.79 878.30 874.21 874.34 133 -1.45(-0.17%)
Jul 10, 2020 865.51 875.91 864.95 875.79 600 +8.05(+0.93%)
Jul 09, 2020 875.76 878.06 867.74 867.74 22 -1.02(-0.12%)
Jul 08, 2020 876.21 876.21 868.76 868.76 7 +0.95(+0.11%)
Jul 07, 2020 866.78 870.91 863.89 867.81 35 -1.03(-0.12%)
Jul 06, 2020 868.86 872.76 866.96 868.84 30 +13.55(+1.58%)
Jul 02, 2020 849.24 859.25 849.24 855.29 100 +21.90(+2.63%)
Jul 01, 2020 829.04 840.76 829.04 833.39 135 -3.74(-0.45%)
Jun 30, 2020 831.40 837.45 831.40 837.13 207 +2.88(+0.35%)
Jun 29, 2020 832.55 834.30 823.69 834.25 32 +5.74(+0.69%)
Jun 26, 2020 836.96 836.96 824.59 828.51 100 +4.02(+0.49%)
Jun 25, 2020 824.41 824.49 821.55 824.49 20 -0.01(-0.00%)
Jun 24, 2020 832.46 832.46 820.54 824.50 180 -31.21(-3.65%)
Jun 23, 2020 849.51 855.71 849.51 855.71 85 +16.55(+1.97%)
Jun 22, 2020 837.00 839.16 835.50 839.16 30 -1.70(-0.20%)
Jun 19, 2020 843.26 848.56 806.04 840.86 100 +2.82(+0.34%)
Jun 18, 2020 842.25 842.25 834.54 838.04 22 -12.02(-1.41%)
Jun 17, 2020 853.86 853.86 846.14 850.06 15 +9.12(+1.08%)
Jun 16, 2020 844.79 850.21 836.54 840.94 34 +17.25(+2.09%)
Jun 15, 2020 829.16 829.16 823.69 823.69 50 -9.37(-1.12%)
Jun 12, 2020 843.81 843.81 829.10 833.06 100 +3.02(+0.36%)
Jun 11, 2020 864.96 864.96 821.04 830.04 18 -45.91(-5.24%)
Jun 10, 2020 872.80 875.95 871.95 875.95 33 +4.85(+0.56%)
Jun 09, 2020 867.60 875.40 867.10 871.10 112 -0.45(-0.05%)
Jun 08, 2020 872.40 874.35 867.55 871.55 190 -13.65(-1.54%)
Jun 05, 2020 888.66 892.35 884.89 885.20 100 +6.00(+0.68%)
Jun 04, 2020 878.70 879.20 874.03 879.20 43 +12.06(+1.39%)
Jun 03, 2020 868.74 871.10 867.14 867.14 84 +24.80(+2.94%)
Jun 02, 2020 844.31 856.35 842.34 842.34 57 +10.15(+1.22%)
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.