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

Hermes International Sa (OP: HESAF )

2,495.20 +32.27 (+1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2024 2130 2152 2104 2104 48 -23.52(-1.11%)
Jan 30, 2024 2132 2150 2125 2128 42 -6.48(-0.30%)
Jan 29, 2024 2100 2141 2100 2134 50 +10.08(+0.47%)
Jan 26, 2024 2091 2147 2091 2124 217 +84.00(+4.12%)
Jan 25, 2024 2009 2040 1989 2040 115 +57.40(+2.90%)
Jan 24, 2024 2018 2018 1983 1983 35 +26.10(+1.33%)
Jan 23, 2024 1990 1990 1955 1956 116 -42.52(-2.13%)
Jan 22, 2024 1991 2018 1977 1999 70 -3.47(-0.17%)
Jan 19, 2024 1987 2010 1975 2002 100 -7.01(-0.35%)
Jan 18, 2024 1999 2010 1989 2010 363 +34.10(+1.73%)
Jan 17, 2024 1956 1979 1949 1975 616 -17.10(-0.86%)
Jan 16, 2024 2000 2000 1975 1992 65 -17.50(-0.87%)
Jan 12, 2024 2006 2018 1980 2010 100 -7.50(-0.37%)
Jan 11, 2024 2018 2042 1990 2018 97 -22.38(-1.10%)
Jan 10, 2024 2029 2041 2026 2040 121 +36.37(+1.82%)
Jan 09, 2024 2003 2016 1991 2004 73 -26.49(-1.30%)
Jan 08, 2024 2009 2032 2000 2030 98 +30.00(+1.50%)
Jan 05, 2024 1994 2005 1990 2000 215 -20.00(-0.99%)
Jan 04, 2024 2033 2039 2016 2020 15 -3.91(-0.19%)
Jan 03, 2024 2019 2046 2018 2024 190 -56.09(-2.70%)
Jan 02, 2024 2068 2091 2068 2080 67 -39.00(-1.84%)
Dec 29, 2023 2123 2138 2111 2119 138 +16.40(+0.78%)
Dec 28, 2023 2144 2144 2100 2103 51 -57.48(-2.66%)
Dec 27, 2023 2202 2202 2143 2160 59 +12.89(+0.60%)
Dec 26, 2023 2140 2162 2140 2147 50 +12.19(+0.57%)
Dec 22, 2023 2111 2175 2110 2135 121 -85.00(-3.83%)
Dec 21, 2023 2196 2220 2172 2220 18 +42.10(+1.93%)
Dec 20, 2023 2222 2223 2135 2178 78 -0.50(-0.02%)
Dec 19, 2023 2189 2199 2125 2178 44 -19.60(-0.89%)
Dec 18, 2023 2179 2198 2166 2198 21 +3.86(+0.18%)
Dec 15, 2023 2214 2237 2194 2194 100 -23.30(-1.05%)
Dec 14, 2023 2223 2232 2192 2217 65 +2.24(+0.10%)
Dec 13, 2023 2227 2230 2183 2215 59 +31.20(+1.43%)
Dec 12, 2023 2172 2204 2135 2184 88 +39.75(+1.85%)
Dec 11, 2023 2131 2153 2131 2144 287 +17.25(+0.81%)
Dec 08, 2023 2113 2145 2113 2127 100 +4.70(+0.22%)
Dec 07, 2023 2101 2123 2086 2122 56 +25.20(+1.20%)
Dec 06, 2023 2123 2124 2083 2097 53 -5.92(-0.28%)
Dec 05, 2023 2084 2103 2073 2103 105 +3.02(+0.14%)
Dec 04, 2023 2085 2100 2065 2100 56 -6.93(-0.33%)
Dec 01, 2023 2128 2128 2050 2107 100 +19.03(+0.91%)
Nov 30, 2023 2115 2115 2015 2088 61 -6.52(-0.31%)
Nov 29, 2023 2087 2094 2078 2094 38 -15.58(-0.74%)
Nov 28, 2023 2096 2114 2081 2110 16 -33.05(-1.54%)
Nov 27, 2023 2140 2170 2129 2143 54 +62.94(+3.03%)
Nov 24, 2023 2124 2137 2076 2080 100 -68.64(-3.19%)
Nov 22, 2023 2090 2151 2090 2149 162 +28.75(+1.36%)
Nov 21, 2023 2186 2186 2080 2120 79 -4.11(-0.19%)
Nov 20, 2023 2116 2139 2109 2124 60 +21.82(+1.04%)
Nov 17, 2023 2076 2102 2037 2102 100 +13.39(+0.64%)
Nov 16, 2023 2104 2115 2045 2089 67 +4.90(+0.24%)
Nov 15, 2023 2086 2121 2075 2084 38 +19.20(+0.93%)
Nov 14, 2023 2006 2092 2006 2065 53 +84.30(+4.26%)
Nov 13, 2023 1967 1986 1965 1980 75 +23.85(+1.22%)
Nov 10, 2023 1972 2000 1920 1957 100 -25.39(-1.28%)
Nov 09, 2023 2049 2049 1982 1982 39 +13.64(+0.69%)
Nov 08, 2023 1979 2027 1963 1968 52 +16.20(+0.83%)
Nov 07, 2023 1928 1952 1928 1952 25 -8.49(-0.43%)
Nov 06, 2023 1882 1961 1882 1961 59 +22.99(+1.19%)
Nov 03, 2023 1970 2015 1929 1938 100 +8.70(+0.45%)
Nov 02, 2023 1933 1956 1926 1929 70 +62.97(+3.37%)
Nov 01, 2023 1818 1909 1818 1866 51 -12.92(-0.69%)
Oct 31, 2023 1924 1924 1855 1879 207 +6.62(+0.35%)
Oct 30, 2023 1867 1877 1846 1872 73 +48.13(+2.64%)
Oct 27, 2023 1848 1866 1824 1824 100 +3.70(+0.20%)
Oct 26, 2023 1847 1870 1812 1820 49 -34.60(-1.87%)
Oct 25, 2023 1878 1893 1840 1855 29 +28.10(+1.54%)
Oct 24, 2023 1817 1840 1800 1827 59 +46.77(+2.63%)
Oct 23, 2023 1748 1803 1748 1780 77 +17.13(+0.97%)
Oct 20, 2023 1776 1776 1742 1763 100 -12.55(-0.71%)
Oct 19, 2023 1776 1794 1758 1776 22 -4.25(-0.24%)
Oct 18, 2023 1769 1787 1757 1780 129 +6.07(+0.34%)
Oct 17, 2023 1770 1800 1770 1774 51 -22.49(-1.25%)
Oct 16, 2023 1780 1810 1780 1796 744 +16.32(+0.92%)
Oct 13, 2023 1812 1812 1778 1780 121 -38.46(-2.11%)
Oct 12, 2023 1834 1854 1796 1818 49 -30.06(-1.63%)
Oct 11, 2023 1866 1876 1848 1849 59 -1.67(-0.09%)
Oct 10, 2023 1861 1893 1850 1850 28 +28.19(+1.55%)
Oct 09, 2023 1828 1842 1812 1822 415 -49.15(-2.63%)
Oct 06, 2023 1823 1872 1823 1871 100 +51.96(+2.86%)
Oct 05, 2023 1850 1850 1809 1819 47 +1.49(+0.08%)
Oct 04, 2023 1854 1854 1807 1818 23 +39.59(+2.23%)
Oct 03, 2023 1786 1800 1770 1778 62 -33.29(-1.84%)
Oct 02, 2023 1812 1824 1792 1811 42 -1.21(-0.07%)
Sep 29, 2023 1855 1858 1813 1813 142 -23.39(-1.27%)
Sep 28, 2023 1822 1836 1793 1836 41 +55.79(+3.13%)
Sep 27, 2023 1786 1798 1763 1780 6,108 -21.79(-1.21%)
Sep 26, 2023 1856 1856 1801 1802 35 -39.50(-2.14%)
Sep 25, 2023 1886 1847 1830 1842 25 -76.93(-4.01%)
Sep 22, 2023 1907 1946 1891 1918 100 +43.43(+2.32%)
Sep 21, 2023 1925 1950 1870 1875 45 -134.00(-6.67%)
Sep 20, 2023 2059 2059 2009 2009 23 +41.80(+2.12%)
Sep 19, 2023 1984 1992 1965 1967 20 -12.80(-0.65%)
Sep 18, 2023 2061 2061 1980 1980 58 -69.72(-3.40%)
Sep 15, 2023 2097 2097 2000 2050 100 +33.32(+1.65%)
Sep 14, 2023 1976 2016 1971 2016 83 +51.91(+2.64%)
Sep 13, 2023 1967 1992 1956 1964 30 -13.76(-0.70%)
Sep 12, 2023 1978 1978 1956 1978 27 -22.75(-1.14%)
Sep 11, 2023 2046 2046 1988 2001 16 +13.20(+0.66%)
Sep 08, 2023 1977 1990 1969 1988 100 +17.30(+0.88%)
Sep 07, 2023 1973 1973 1954 1970 72 +15.40(+0.79%)
Sep 06, 2023 2021 2021 1945 1955 92 -45.40(-2.27%)
Sep 05, 2023 2001 2020 1994 2000 50 -55.82(-2.71%)
Sep 01, 2023 2138 2138 2031 2056 100 +7.42(+0.36%)
Aug 31, 2023 2086 2086 2024 2049 17 -26.10(-1.26%)
Aug 30, 2023 2125 2126 2075 2075 55 +25.00(+1.22%)
Aug 29, 2023 2128 2128 2045 2050 46 -42.00(-2.01%)
Aug 28, 2023 2053 2092 2053 2092 31 +54.30(+2.66%)
Aug 25, 2023 2047 2060 2018 2038 100 +16.03(+0.79%)
Aug 24, 2023 2061 2061 2022 2022 214 -68.33(-3.27%)
Aug 23, 2023 2058 2090 2030 2090 119 +58.50(+2.88%)
Aug 22, 2023 2051 2057 2025 2032 34 -28.50(-1.38%)
Aug 21, 2023 2034 2060 2031 2060 80 +45.00(+2.23%)
Aug 18, 2023 2005 2050 1993 2015 100 -36.75(-1.79%)
Aug 17, 2023 2075 2075 2032 2052 31 -17.01(-0.82%)
Aug 16, 2023 2102 2109 2069 2069 60 -1.74(-0.08%)
Aug 15, 2023 2100 2143 2070 2070 54 -44.50(-2.10%)
Aug 14, 2023 2089 2122 2089 2115 30 -5.50(-0.26%)
Aug 11, 2023 2137 2137 2096 2120 100 -49.50(-2.28%)
Aug 10, 2023 2110 2207 2110 2170 385 +70.50(+3.36%)
Aug 09, 2023 2101 2107 2069 2100 28 +9.72(+0.47%)
Aug 08, 2023 2075 2090 2066 2090 9 -29.72(-1.40%)
Aug 07, 2023 2066 2125 2066 2120 27 +11.42(+0.54%)
Aug 04, 2023 2113 2143 2107 2108 100 -6.62(-0.31%)
Aug 03, 2023 2110 2120 2091 2115 163 -13.30(-0.63%)
Aug 02, 2023 2147 2161 2128 2128 92 -49.82(-2.29%)
Aug 01, 2023 2172 2210 2147 2178 36 -47.11(-2.12%)
Jul 31, 2023 2230 2248 2210 2225 56 +8.49(+0.38%)
Jul 28, 2023 2271 2271 2161 2216 438 +116.74(+5.56%)
Jul 27, 2023 2137 2184 2095 2100 274 +35.70(+1.73%)
Jul 26, 2023 2098 2098 2049 2064 49 +3.90(+0.19%)
Jul 25, 2023 2118 2120 2055 2060 54 -54.90(-2.60%)
Jul 24, 2023 2118 2150 2082 2115 238 -5.90(-0.28%)
Jul 21, 2023 2131 2142 2072 2121 100 +6.64(+0.31%)
Jul 20, 2023 2100 2128 2080 2114 34 +12.86(+0.61%)
Jul 19, 2023 2124 2159 2100 2101 165 -22.35(-1.05%)
Jul 18, 2023 2113 2130 2100 2124 197 -36.75(-1.70%)
Jul 17, 2023 2195 2195 2144 2160 64 -81.85(-3.65%)
Jul 14, 2023 2238 2265 2230 2242 100 +40.04(+1.82%)
Jul 13, 2023 2205 2216 2200 2202 143 +40.51(+1.87%)
Jul 12, 2023 2172 2187 2115 2162 111 +46.80(+2.21%)
Jul 11, 2023 2121 2121 2108 2115 117 +44.98(+2.17%)
Jul 10, 2023 2047 2070 2043 2070 110 +14.62(+0.71%)
Jul 07, 2023 2026 2062 2026 2055 100 +53.60(+2.68%)
Jul 06, 2023 2036 2036 1996 2002 303 -88.45(-4.23%)
Jul 05, 2023 2108 2122 2090 2090 59 -50.45(-2.36%)
Jul 03, 2023 2185 2185 2118 2141 100 -18.30(-0.85%)
Jun 30, 2023 2176 2189 2117 2159 100 +10.80(+0.50%)
Jun 29, 2023 2118 2148 2118 2148 84 +33.70(+1.59%)
Jun 28, 2023 2159 2159 2085 2114 175 +0.00(+0.00%)
Jun 27, 2023 2140 2140 2055 2114 106 +2.00(+0.09%)
Jun 26, 2023 2034 2112 2034 2112 158 +53.40(+2.59%)
Jun 23, 2023 2061 2081 2059 2059 100 -42.70(-2.03%)
Jun 22, 2023 2025 2103 2025 2102 212 -16.71(-0.79%)
Jun 21, 2023 2098 2119 2093 2119 16 -19.49(-0.91%)
Jun 20, 2023 2150 2186 2131 2138 33 -24.50(-1.13%)
Jun 16, 2023 2180 2184 2162 2162 100 +36.00(+1.69%)
Jun 15, 2023 2115 2143 2111 2126 321 -72.80(-3.31%)
May 08, 2023 2217 2235 2199 2199 43 -10.72(-0.49%)
May 05, 2023 2191 2210 2181 2210 111 +20.63(+0.94%)
May 04, 2023 2186 2199 2167 2189 93 -14.61(-0.66%)
May 03, 2023 2202 2224 2175 2204 300 +68.25(+3.20%)
May 02, 2023 2133 2176 2109 2136 144 -29.73(-1.37%)
May 01, 2023 2157 2176 2157 2165 59 +7.98(+0.37%)
Apr 28, 2023 2149 2176 2149 2158 100 -31.00(-1.42%)
Apr 27, 2023 2173 2196 2170 2188 118 +35.29(+1.64%)
Apr 26, 2023 2168 2185 2145 2153 214 -9.29(-0.43%)
Apr 25, 2023 2200 2221 2162 2162 251 -72.90(-3.26%)
Apr 24, 2023 2211 2235 2211 2235 162 +34.90(+1.59%)
Apr 21, 2023 2199 2212 2180 2200 100 +29.90(+1.38%)
Apr 20, 2023 2178 2222 2158 2171 78 +24.50(+1.14%)
Apr 19, 2023 2173 2199 2146 2146 109 -27.34(-1.26%)
Apr 18, 2023 2166 2176 2152 2173 89 +60.64(+2.87%)
Apr 17, 2023 2196 2196 2100 2113 71 -67.20(-3.08%)
Apr 14, 2023 2156 2210 2122 2180 100 +12.25(+0.57%)
Apr 13, 2023 2151 2173 2140 2168 98 +54.72(+2.59%)
Apr 12, 2023 2071 2113 2064 2113 203 +62.13(+3.03%)
Apr 11, 2023 2080 2100 2048 2051 386 +1.10(+0.05%)
Apr 10, 2023 2020 2050 1995 2050 74 -22.06(-1.06%)
Apr 06, 2023 2049 2087 2034 2072 130 -8.14(-0.39%)
Apr 05, 2023 2083 2096 2077 2080 77 +17.00(+0.82%)
Apr 04, 2023 2057 2086 2050 2063 203 +22.20(+1.09%)
Apr 03, 2023 2025 2041 2002 2041 48 +13.30(+0.66%)
Mar 31, 2023 2005 2050 2005 2028 100 +8.90(+0.44%)
Mar 30, 2023 1990 2047 1990 2019 102 +56.20(+2.86%)
Mar 29, 2023 1963 1975 1958 1962 28 +24.84(+1.28%)
Mar 28, 2023 1939 1996 1936 1938 78 -6.64(-0.34%)
Mar 27, 2023 1958 1968 1908 1944 62 +15.46(+0.80%)
Mar 24, 2023 1936 1945 1909 1929 214 -20.83(-1.07%)
Mar 23, 2023 1926 1974 1915 1950 269 +29.07(+1.51%)
Mar 22, 2023 1912 1941 1899 1920 42 +40.50(+2.15%)
Mar 21, 2023 1877 1908 1877 1880 65 +5.30(+0.28%)
Mar 20, 2023 1900 1906 1875 1875 214 +18.10(+0.97%)
Mar 17, 2023 1846 1857 1824 1857 100 -25.87(-1.37%)
Mar 16, 2023 1850 1900 1839 1882 242 +73.97(+4.09%)
Mar 15, 2023 1785 1808 1772 1808 198 -51.50(-2.77%)
Mar 14, 2023 1857 1876 1836 1860 117 +52.60(+2.91%)
Mar 13, 2023 1815 1846 1797 1807 160 +7.03(+0.39%)
Mar 10, 2023 1830 1850 1800 1800 100 -17.65(-0.97%)
Mar 09, 2023 1812 1849 1802 1818 151 +3.84(+0.21%)
Mar 08, 2023 1826 1846 1812 1814 181 -39.42(-2.13%)
Mar 07, 2023 1826 1873 1826 1854 25 -13.40(-0.72%)
Mar 06, 2023 1817 1891 1817 1867 69 +23.70(+1.29%)
Mar 03, 2023 1840 1861 1829 1843 148 +0.80(+0.04%)
Mar 02, 2023 1827 1842 1814 1842 27 +27.00(+1.49%)
Mar 01, 2023 1841 1850 1803 1816 211 -4.50(-0.25%)
Feb 28, 2023 1832 1844 1812 1820 22 -1.47(-0.08%)
Feb 27, 2023 1814 1834 1806 1821 38 +51.47(+2.91%)
Feb 24, 2023 1781 1783 1769 1770 346 -85.00(-4.58%)
Feb 23, 2023 1853 1855 1815 1855 59 +31.00(+1.70%)
Feb 22, 2023 1836 1843 1806 1824 62 +14.50(+0.80%)
Feb 21, 2023 1809 1832 1809 1810 22 -52.00(-2.79%)
Feb 17, 2023 1855 1886 1855 1862 236 +17.10(+0.93%)
Feb 16, 2023 1858 1880 1841 1844 98 +2.40(+0.13%)
Feb 15, 2023 1854 1858 1818 1842 45 -11.02(-0.59%)
Feb 14, 2023 1832 1866 1823 1853 66 +19.42(+1.06%)
Feb 13, 2023 1830 1854 1820 1834 137 +25.10(+1.39%)
Feb 10, 2023 1774 1808 1774 1808 200 -1.00(-0.06%)
Feb 09, 2023 1841 1842 1810 1810 32 -10.50(-0.58%)
Feb 08, 2023 1823 1830 1789 1820 40 -33.62(-1.81%)
Feb 07, 2023 1818 1859 1818 1854 224 -38.19(-2.02%)
Feb 06, 2023 1856 1916 1850 1892 55 -31.89(-1.66%)
Feb 03, 2023 1895 1925 1881 1924 565 +24.76(+1.30%)
Feb 02, 2023 1909 1914 1888 1899 80 +18.94(+1.01%)
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.