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

Hermes International Sa (OP: HESAF )

2,325.16 +35.55 (+1.55%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 12, 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 (%)
Aug 30, 2019 686.00 686.00 678.85 678.85 100 +1.82(+0.27%)
Aug 29, 2019 677.03 677.03 677.03 677.03 1 -6.93(-1.01%)
Aug 27, 2019 683.96 683.96 683.96 0 +9.23(+1.37%)
Aug 26, 2019 676.94 676.94 674.73 674.73 9 +1.81(+0.27%)
Aug 23, 2019 680.96 680.96 672.92 672.92 100 -1.64(-0.24%)
Aug 22, 2019 674.56 674.56 674.56 1 +0.00(+0.00%)
Aug 20, 2019 674.56 674.56 674.56 0 +4.87(+0.73%)
Aug 14, 2019 669.69 669.69 669.69 0 -19.06(-2.77%)
Aug 13, 2019 684.65 688.75 684.65 688.75 26 -1.56(-0.23%)
Aug 12, 2019 689.45 690.31 689.45 690.31 14 +5.26(+0.77%)
Aug 07, 2019 685.05 685.05 685.05 0 +7.77(+1.15%)
Aug 06, 2019 677.28 677.28 677.28 677.28 9 -2.76(-0.41%)
Aug 05, 2019 680.04 680.04 680.04 680.04 1 -31.67(-4.45%)
Aug 01, 2019 711.71 711.71 711.71 0 -4.29(-0.60%)
Jul 29, 2019 716.00 716.00 716.00 0 -5.39(-0.75%)
Jul 24, 2019 721.39 721.39 721.39 0 +3.65(+0.51%)
Jul 23, 2019 717.74 717.74 717.74 717.74 4 -0.61(-0.08%)
Jul 19, 2019 718.35 718.35 718.35 0 +0.56(+0.08%)
Jul 18, 2019 717.79 717.79 717.79 717.79 1 +6.39(+0.90%)
Jul 15, 2019 711.40 711.40 711.40 0 -11.65(-1.61%)
Jul 12, 2019 723.05 723.05 723.05 723.05 100 -1.15(-0.16%)
Jul 11, 2019 724.20 724.20 724.20 724.20 5 +5.30(+0.74%)
Jul 10, 2019 718.90 720.49 718.90 718.90 37 -7.42(-1.02%)
Jul 03, 2019 726.32 726.32 726.32 0 -1.65(-0.23%)
Jul 02, 2019 727.97 727.97 727.97 727.97 78 +10.27(+1.43%)
Jul 01, 2019 717.70 717.70 717.70 717.70 1 -3.91(-0.54%)
Jun 28, 2019 721.61 721.61 721.61 721.61 100 +10.80(+1.52%)
Jun 26, 2019 710.81 710.81 710.81 0 -7.80(-1.09%)
Jun 25, 2019 714.65 718.61 714.65 718.61 13 +1.73(+0.24%)
Jun 24, 2019 715.91 716.88 715.91 716.88 7 +2.39(+0.33%)
Jun 20, 2019 714.49 714.49 714.49 0 +11.50(+1.64%)
Jun 19, 2019 704.54 704.54 702.99 702.99 2 -5.51(-0.78%)
Jun 18, 2019 686.08 686.08 708.50 10 +22.42(+3.27%)
Jun 17, 2019 687.07 687.07 686.08 686.08 5 +1.36(+0.20%)
Jun 14, 2019 684.72 684.72 684.72 684.72 100 -11.99(-1.72%)
Jun 12, 2019 696.71 696.71 696.71 0 -4.04(-0.58%)
Jun 11, 2019 700.75 700.75 700.75 700.75 1 +7.10(+1.02%)
Jun 10, 2019 693.65 693.65 693.65 693.65 1 -2.10(-0.30%)
Jun 07, 2019 695.75 695.75 695.75 695.75 100 +14.35(+2.11%)
Jun 06, 2019 683.74 683.74 681.40 681.40 5 -1.80(-0.26%)
Jun 05, 2019 683.20 683.20 683.20 683.20 1 +12.65(+1.89%)
Jun 04, 2019 670.80 670.81 670.55 670.55 5 +5.55(+0.83%)
Jun 03, 2019 666.90 666.90 665.00 665.00 20 +5.76(+0.87%)
May 31, 2019 659.24 659.24 659.24 659.24 100 +2.31(+0.35%)
May 29, 2019 656.93 656.93 656.93 0 -16.87(-2.50%)
May 28, 2019 673.84 673.84 673.80 673.80 169 -10.30(-1.50%)
May 21, 2019 684.10 684.10 684.10 0 +2.21(+0.32%)
May 15, 2019 681.89 681.89 681.89 0 +7.84(+1.16%)
May 13, 2019 674.05 674.05 674.05 0 -12.40(-1.81%)
May 10, 2019 686.45 686.45 686.45 686.45 100 +4.30(+0.63%)
May 09, 2019 682.15 682.15 682.15 682.15 1 -9.00(-1.30%)
May 08, 2019 691.15 691.15 691.15 691.15 2 +12.55(+1.85%)
May 07, 2019 684.46 684.46 678.60 678.60 36 -10.43(-1.51%)
May 06, 2019 690.65 690.65 689.03 689.03 202 -15.17(-2.15%)
Apr 30, 2019 704.20 704.20 704.20 0 +9.84(+1.42%)
Apr 29, 2019 694.36 694.36 694.36 694.36 44 +6.96(+1.01%)
Apr 26, 2019 687.40 687.40 687.40 687.40 100 +3.56(+0.52%)
Apr 25, 2019 683.84 683.84 683.84 683.84 3 -3.72(-0.54%)
Apr 17, 2019 687.56 687.56 687.56 0 +6.91(+1.02%)
Apr 16, 2019 680.65 680.65 680.65 680.65 7 +13.65(+2.05%)
Apr 11, 2019 667.00 667.00 667.00 0 +0.85(+0.13%)
Apr 10, 2019 665.15 666.15 665.15 666.15 2 +0.85(+0.13%)
Apr 09, 2019 665.30 665.30 665.30 665.30 8 -8.40(-1.25%)
Apr 05, 2019 673.70 673.70 673.70 0 +1.64(+0.24%)
Apr 04, 2019 672.06 672.06 672.06 672.06 18 +4.29(+0.64%)
Apr 02, 2019 667.77 667.77 667.77 0 +0.22(+0.03%)
Apr 01, 2019 667.55 667.55 667.55 667.55 3 -0.32(-0.05%)
Mar 26, 2019 667.87 667.87 667.87 0 +5.57(+0.84%)
Mar 22, 2019 662.30 662.30 662.30 0 -7.75(-1.16%)
Mar 21, 2019 670.05 670.05 669.85 670.05 10 -10.25(-1.51%)
Mar 20, 2019 679.30 680.30 679.30 680.30 2 +18.25(+2.76%)
Mar 18, 2019 662.05 662.05 662.05 0 +2.65(+0.40%)
Mar 15, 2019 659.40 659.40 659.40 659.40 100 +11.20(+1.73%)
Mar 14, 2019 648.20 648.20 648.20 648.20 30 +4.75(+0.74%)
Mar 13, 2019 643.45 643.45 643.45 643.45 1 +12.25(+1.94%)
Mar 07, 2019 631.20 631.20 631.20 0 -6.30(-0.99%)
Mar 06, 2019 638.60 638.60 637.50 637.50 12 -1.05(-0.16%)
Mar 05, 2019 638.55 638.55 638.55 638.55 3 +0.60(+0.09%)
Mar 04, 2019 637.95 637.95 637.95 220 +0.00(+0.00%)
Mar 01, 2019 640.81 640.81 637.95 637.95 100 +4.95(+0.78%)
Feb 27, 2019 633.00 633.00 633.00 0 +3.25(+0.52%)
Feb 25, 2019 629.75 629.75 629.75 0 +11.91(+1.93%)
Feb 19, 2019 617.84 617.84 617.84 0 +7.85(+1.29%)
Feb 14, 2019 609.99 609.99 609.99 0 -4.01(-0.65%)
Feb 13, 2019 614.00 614.00 614.00 614.00 2 +10.70(+1.77%)
Feb 11, 2019 603.30 603.30 603.30 0 +5.36(+0.90%)
Feb 08, 2019 597.50 597.94 597.50 597.94 100 +2.29(+0.38%)
Feb 07, 2019 592.26 595.65 590.00 595.65 105 -8.40(-1.39%)
Feb 06, 2019 604.05 604.05 604.05 604.05 2 +4.35(+0.73%)
Feb 04, 2019 599.70 599.70 599.70 0 -1.87(-0.31%)
Feb 01, 2019 601.57 601.57 601.57 601.57 100 +4.33(+0.73%)
Jan 31, 2019 597.24 597.24 597.24 597.24 28 +4.39(+0.74%)
Jan 30, 2019 592.85 592.85 592.85 592.85 2 +13.57(+2.34%)
Jan 29, 2019 574.53 579.28 574.53 579.28 203 +6.26(+1.09%)
Jan 25, 2019 573.02 573.02 573.02 0 +9.02(+1.60%)
Jan 22, 2019 564.00 564.00 564.00 0 -1.50(-0.27%)
Jan 18, 2019 565.50 565.50 565.50 565.50 100 +0.70(+0.12%)
Jan 17, 2019 564.80 564.80 564.80 564.80 1 +3.48(+0.62%)
Jan 15, 2019 561.32 561.32 561.32 0 -0.39(-0.07%)
Jan 10, 2019 561.71 561.71 561.71 0 +20.06(+3.70%)
Jan 04, 2019 541.65 541.65 541.65 0 -4.75(-0.87%)
Jan 02, 2019 546.40 546.40 546.40 0 -6.70(-1.21%)
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%)
Oct 03, 2018 641.10 641.10 641.10 641.10 5 -17.90(-2.72%)
Sep 27, 2018 659.00 659.00 659.00 0 +0.80(+0.12%)
Sep 26, 2018 658.40 658.40 658.20 658.20 30 +2.80(+0.43%)
Sep 25, 2018 659.00 659.00 655.40 655.40 14 -1.01(-0.15%)
Sep 24, 2018 656.41 656.41 656.41 656.41 10 +13.41(+2.09%)
Sep 18, 2018 643.00 643.00 643.00 0 +9.00(+1.42%)
Sep 14, 2018 634.00 634.00 634.00 0 +0.86(+0.14%)
Sep 13, 2018 637.50 637.50 633.14 633.14 49 -8.70(-1.36%)
Sep 12, 2018 641.84 641.84 641.84 641.84 51 +29.64(+4.84%)
Sep 06, 2018 612.20 612.20 612.20 0 -8.34(-1.34%)
Sep 05, 2018 628.05 628.05 620.54 620.54 14 -15.01(-2.36%)
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.