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 (%)
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%)
Jan 02, 2020 754.90 754.90 751.72 751.72 29 +0.64(+0.09%)
Dec 31, 2019 751.08 751.08 751.08 131 +0.00(+0.00%)
Dec 30, 2019 750.11 751.08 750.11 751.08 54 -2.38(-0.32%)
Dec 26, 2019 753.46 753.46 753.46 0 +1.61(+0.21%)
Dec 23, 2019 751.85 751.85 751.85 0 +7.90(+1.06%)
Dec 20, 2019 743.91 743.95 743.91 743.95 100 +0.51(+0.07%)
Dec 18, 2019 743.44 743.44 743.44 0 -4.66(-0.62%)
Dec 17, 2019 748.10 748.10 748.10 748.10 1 +3.25(+0.44%)
Dec 16, 2019 744.85 744.85 744.85 744.85 12 +4.44(+0.60%)
Dec 13, 2019 741.55 741.55 735.60 740.41 100 +2.00(+0.27%)
Dec 12, 2019 738.41 738.41 738.41 738.41 2 +4.17(+0.57%)
Dec 11, 2019 734.24 734.24 734.24 734.24 8 +0.18(+0.02%)
Dec 09, 2019 734.06 734.06 734.06 0 -0.89(-0.12%)
Dec 06, 2019 734.95 734.95 734.95 734.95 100 +1.69(+0.23%)
Dec 05, 2019 729.54 733.26 729.54 733.26 50 -0.74(-0.10%)
Dec 04, 2019 724.85 734.00 724.85 734.00 218 +14.96(+2.08%)
Dec 03, 2019 714.05 719.70 714.05 719.04 512 -21.51(-2.90%)
Dec 02, 2019 740.26 740.55 740.26 740.55 53 -4.20(-0.56%)
Nov 29, 2019 744.75 744.75 744.75 13 +0.00(+0.00%)
Nov 27, 2019 744.75 744.75 744.75 744.75 100 +16.27(+2.23%)
Nov 26, 2019 731.09 732.40 728.48 728.48 552 +2.33(+0.32%)
Nov 25, 2019 728.75 728.75 726.15 726.15 24 +2.15(+0.30%)
Nov 22, 2019 728.15 728.15 723.96 724.00 100 +2.86(+0.40%)
Nov 21, 2019 723.51 723.51 721.14 721.14 160 -11.45(-1.56%)
Nov 20, 2019 732.59 732.59 732.59 732.59 1 +2.29(+0.31%)
Nov 19, 2019 736.79 736.79 730.30 730.30 64 +7.10(+0.98%)
Nov 18, 2019 725.71 727.11 723.20 723.20 31 -1.94(-0.27%)
Nov 14, 2019 725.14 725.14 725.14 0 +10.14(+1.42%)
Nov 13, 2019 715.00 715.00 715.00 715.00 2 +8.40(+1.19%)
Nov 12, 2019 706.60 706.60 706.40 706.60 351 -4.04(-0.57%)
Nov 08, 2019 710.64 710.64 710.64 0 -4.71(-0.66%)
Nov 05, 2019 715.35 715.35 715.35 0 -9.29(-1.28%)
Nov 04, 2019 728.41 728.41 724.64 724.64 7 -3.42(-0.47%)
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.