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

Hermes International Sa (OP: HESAF )

2,500.00 -10.00 (-0.40%)
Streaming Delayed Price Updated: 2:08 PM 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 (%)
Dec 31, 2018 552.45 553.10 552.45 553.10 100 +7.10(+1.30%)
Dec 28, 2018 545.24 546.00 545.24 546.00 100 +9.70(+1.81%)
Dec 27, 2018 536.30 536.30 536.30 536.30 201 +16.50(+3.17%)
Dec 26, 2018 519.80 519.80 519.80 519.80 29 -18.30(-3.40%)
Dec 21, 2018 538.10 538.10 538.10 0 +6.85(+1.29%)
Dec 20, 2018 542.49 542.49 531.25 531.25 366 -10.83(-2.00%)
Dec 19, 2018 543.50 543.50 542.08 542.08 8 +3.47(+0.64%)
Dec 18, 2018 539.84 542.20 538.61 538.61 39 -3.52(-0.65%)
Dec 17, 2018 541.15 542.12 541.15 542.12 139 -7.15(-1.30%)
Dec 14, 2018 549.04 549.27 548.00 549.27 8,600 -8.18(-1.47%)
Dec 13, 2018 558.95 558.95 557.45 557.45 10,408 +9.85(+1.80%)
Dec 12, 2018 547.60 547.60 547.60 547.60 1 +2.05(+0.38%)
Dec 11, 2018 545.55 545.55 545.55 545.55 3 +10.78(+2.02%)
Dec 10, 2018 542.30 542.45 534.77 534.77 244 -13.23(-2.41%)
Dec 07, 2018 548.00 548.00 548.00 548.00 100 +4.00(+0.74%)
Dec 06, 2018 544.75 544.75 544.00 544.00 5 +6.00(+1.12%)
Nov 30, 2018 538.00 538.00 538.00 0 -10.93(-1.99%)
Nov 29, 2018 548.93 548.93 548.93 548.93 32 -3.32(-0.60%)
Nov 28, 2018 545.57 552.25 545.57 552.25 104 -2.25(-0.41%)
Nov 26, 2018 554.50 554.50 554.50 0 -0.50(-0.09%)
Nov 23, 2018 555.00 555.00 555.00 555.00 100 +6.52(+1.19%)
Nov 20, 2018 548.48 548.48 548.48 0 -9.77(-1.75%)
Nov 16, 2018 558.25 558.25 558.25 0 +2.08(+0.37%)
Nov 15, 2018 555.65 556.17 555.65 556.17 19 -8.87(-1.57%)
Nov 14, 2018 565.04 565.04 565.04 565.04 2 +1.49(+0.26%)
Nov 13, 2018 563.10 563.55 563.10 563.55 14 +15.17(+2.77%)
Nov 12, 2018 551.00 551.00 548.38 548.38 36 -22.36(-3.92%)
Nov 07, 2018 570.74 570.74 570.74 0 -0.41(-0.07%)
Nov 06, 2018 571.15 571.15 571.15 571.15 4 -3.85(-0.67%)
Nov 05, 2018 575.00 575.00 575.00 575.00 3 +0.10(+0.02%)
Nov 01, 2018 574.90 574.90 574.90 0 +6.00(+1.05%)
Oct 31, 2018 568.90 568.90 568.90 568.90 5 +3.30(+0.58%)
Oct 30, 2018 560.35 565.60 560.35 565.60 6 -1.75(-0.31%)
Oct 26, 2018 567.35 567.35 567.35 0 -3.15(-0.55%)
Oct 25, 2018 570.50 570.50 570.50 570.50 216 +12.40(+2.22%)
Oct 24, 2018 558.10 558.10 558.10 558.10 10 +2.66(+0.48%)
Oct 23, 2018 557.65 557.65 555.44 555.44 4 -12.26(-2.16%)
Oct 22, 2018 567.70 567.70 567.70 567.70 235 +3.35(+0.59%)
Oct 19, 2018 564.65 564.65 564.35 564.35 100 +2.26(+0.40%)
Oct 18, 2018 567.95 567.95 562.09 562.09 4 -13.21(-2.30%)
Oct 17, 2018 576.08 576.08 575.30 575.30 4 -2.90(-0.50%)
Oct 16, 2018 576.98 578.20 576.98 578.20 22 +15.35(+2.73%)
Oct 15, 2018 562.22 562.85 562.22 562.85 34 -0.78(-0.14%)
Oct 12, 2018 575.75 575.75 563.63 563.63 100 -15.37(-2.65%)
Oct 11, 2018 579.90 579.90 579.00 579.00 73 -1.00(-0.17%)
Oct 10, 2018 580.00 580.00 580.00 580.00 111 -32.95(-5.38%)
Oct 09, 2018 603.10 612.95 603.10 612.95 20 -0.56(-0.09%)
Oct 05, 2018 613.51 613.51 613.51 0 -6.19(-1.00%)
Oct 04, 2018 620.00 620.00 619.70 619.70 208 -21.40(-3.34%)
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.