Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hermes International Sa (OP: HESAF )

2,354.01 -34.70 (-1.45%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 29, 2020 832.02 832.60 828.39 832.35 100 +19.35(+2.38%)
May 28, 2020 804.62 821.25 804.62 813.00 142 +36.46(+4.70%)
May 26, 2020 776.54 776.54 776.54 0 +18.54(+2.45%)
May 22, 2020 755.60 758.00 755.60 758.00 100 +14.00(+1.88%)
May 21, 2020 740.84 744.00 740.84 744.00 526 -16.55(-2.18%)
May 20, 2020 760.27 760.55 760.27 760.55 25 +4.55(+0.60%)
May 19, 2020 750.42 756.00 750.42 756.00 26 +4.05(+0.54%)
May 18, 2020 752.65 760.00 750.04 751.95 207 +32.25(+4.48%)
May 14, 2020 719.70 719.70 719.70 0 -13.00(-1.77%)
May 13, 2020 736.00 736.00 725.00 732.70 30 +2.04(+0.28%)
May 12, 2020 727.71 730.66 726.38 730.66 288 +40.66(+5.89%)
May 11, 2020 719.79 719.79 690.00 690.00 1,581 -44.64(-6.08%)
May 08, 2020 734.64 734.64 734.64 734.64 100 +20.60(+2.88%)
May 07, 2020 708.04 738.90 708.04 714.04 138 +22.00(+3.18%)
May 06, 2020 705.00 713.88 692.04 692.04 56 -12.46(-1.77%)
May 04, 2020 704.50 704.50 704.50 0 -30.50(-4.15%)
May 01, 2020 735.25 735.25 735.00 735.00 100 +15.96(+2.22%)
Apr 30, 2020 726.04 726.04 719.04 719.04 46 -17.30(-2.35%)
Apr 29, 2020 742.00 780.00 736.34 736.34 122 -2.54(-0.34%)
Apr 28, 2020 744.14 744.14 733.69 738.88 860 -0.25(-0.03%)
Apr 27, 2020 736.31 739.13 735.65 739.13 166 -30.42(-3.95%)
Apr 24, 2020 722.05 774.50 718.82 769.55 100 +45.51(+6.29%)
Apr 23, 2020 725.00 741.00 724.04 724.04 96 -26.06(-3.47%)
Apr 21, 2020 750.10 750.10 750.10 0 -29.90(-3.83%)
Apr 20, 2020 780.00 780.00 780.00 780.00 15 +44.00(+5.98%)
Apr 16, 2020 736.00 736.00 736.00 0 -34.00(-4.42%)
Apr 15, 2020 770.00 770.00 770.00 770.00 27 +37.88(+5.17%)
Apr 14, 2020 711.00 736.32 711.00 732.12 61 -44.88(-5.78%)
Apr 13, 2020 699.00 777.00 617.00 777.00 300 +83.96(+12.11%)
Apr 09, 2020 700.00 732.75 689.00 693.04 100 -27.91(-3.87%)
Apr 08, 2020 720.95 720.95 720.95 720.95 529 +52.91(+7.92%)
Apr 07, 2020 670.04 670.04 668.04 668.04 24 +21.03(+3.25%)
Apr 06, 2020 660.00 680.00 647.00 647.01 394 +24.00(+3.85%)
Apr 03, 2020 649.68 649.68 623.00 623.00 100 -27.10(-4.17%)
Apr 02, 2020 650.10 650.10 650.10 650.10 50 +24.10(+3.85%)
Apr 01, 2020 640.00 690.70 626.00 626.00 205 -109.50(-14.89%)
Mar 30, 2020 735.50 735.50 735.50 0 +40.50(+5.83%)
Mar 27, 2020 698.08 698.08 686.00 695.00 100 -28.00(-3.87%)
Mar 26, 2020 740.15 740.15 716.00 723.00 177 +55.96(+8.39%)
Mar 25, 2020 714.10 714.10 667.04 667.04 6 +16.00(+2.46%)
Mar 24, 2020 706.20 715.35 639.00 651.04 182 +45.00(+7.43%)
Mar 23, 2020 631.50 658.35 604.00 606.04 831 -26.44(-4.18%)
Mar 20, 2020 641.39 641.39 632.48 632.48 3,500 +62.48(+10.96%)
Mar 19, 2020 566.00 632.10 566.00 570.00 1,433 +23.26(+4.25%)
Mar 18, 2020 548.48 608.41 546.74 546.74 88 -68.30(-11.10%)
Mar 17, 2020 590.00 617.00 590.00 615.04 226 +19.04(+3.19%)
Mar 16, 2020 600.00 600.00 596.00 596.00 17 -26.04(-4.19%)
Mar 13, 2020 651.27 652.00 622.04 622.04 100 +10.04(+1.64%)
Mar 12, 2020 630.00 630.00 612.00 612.00 274 -66.00(-9.73%)
Mar 11, 2020 672.17 686.00 668.04 678.00 398 +10.00(+1.50%)
Mar 10, 2020 688.93 688.93 665.00 668.00 277 -32.00(-4.57%)
Mar 09, 2020 682.45 700.00 667.00 700.00 4,273 -14.65(-2.05%)
Mar 06, 2020 716.46 719.05 714.65 714.65 100 -13.11(-1.80%)
Mar 05, 2020 723.10 727.76 723.10 727.76 519 +2.76(+0.38%)
Mar 04, 2020 725.74 725.74 725.00 725.00 8 +24.45(+3.49%)
Mar 03, 2020 720.51 730.00 700.55 700.55 134 -6.94(-0.98%)
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.