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

Hermes International Sa (OP: HESAF )

2,356.00 +1.99 (+0.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 31, 2020 864.11 864.91 864.11 864.91 166 +9.81(+1.15%)
Aug 28, 2020 853.36 857.06 853.14 855.10 100 +2.10(+0.25%)
Aug 27, 2020 864.00 864.00 848.74 853.00 91 -1.81(-0.21%)
Aug 26, 2020 847.56 854.81 847.49 854.81 53 +16.75(+2.00%)
Aug 25, 2020 839.16 839.66 838.06 838.06 64 +7.92(+0.95%)
Aug 24, 2020 832.69 835.71 830.14 830.14 1,124 +9.75(+1.19%)
Aug 21, 2020 820.00 826.16 816.44 820.39 100 +0.35(+0.04%)
Aug 20, 2020 814.06 820.31 814.06 820.04 67 -5.35(-0.65%)
Aug 19, 2020 832.21 832.21 825.39 825.39 34 -3.05(-0.37%)
Aug 18, 2020 832.11 833.86 827.13 828.44 75 -5.07(-0.61%)
Aug 17, 2020 832.46 833.51 829.59 833.51 30 +1.92(+0.23%)
Aug 14, 2020 834.76 835.51 828.69 831.59 100 +8.55(+1.04%)
Aug 13, 2020 834.13 840.76 823.04 823.04 86 -5.75(-0.69%)
Aug 12, 2020 825.60 840.00 825.60 828.79 141 +26.75(+3.34%)
Aug 11, 2020 818.15 820.88 802.04 802.04 40 -3.71(-0.46%)
Aug 10, 2020 809.55 809.86 801.75 805.75 100 -9.24(-1.13%)
Aug 07, 2020 816.75 819.56 814.99 814.99 100 -2.52(-0.31%)
Aug 06, 2020 816.86 818.61 815.04 817.51 27 -6.00(-0.73%)
Aug 05, 2020 821.91 823.51 818.74 823.51 15 +15.11(+1.87%)
Aug 04, 2020 803.20 808.40 803.20 808.40 28 -5.91(-0.73%)
Aug 03, 2020 813.96 814.35 810.39 814.31 145 -0.69(-0.08%)
Jul 31, 2020 830.30 830.61 792.04 815.00 400 -43.96(-5.12%)
Jul 30, 2020 841.26 858.96 834.44 858.96 78 -8.80(-1.01%)
Jul 29, 2020 862.40 870.06 862.40 867.76 311 +7.90(+0.92%)
Jul 28, 2020 861.76 863.91 859.40 859.86 38 -14.93(-1.71%)
Jul 27, 2020 875.95 878.14 874.79 874.79 42 +15.20(+1.77%)
Jul 24, 2020 862.05 863.51 859.24 859.59 100 -9.95(-1.14%)
Jul 23, 2020 873.81 875.36 869.54 869.54 9 -0.97(-0.11%)
Jul 22, 2020 872.71 872.71 866.59 870.51 78 -0.04(-0.00%)
Jul 21, 2020 869.15 870.55 864.41 870.55 63 +0.29(+0.03%)
Jul 20, 2020 867.01 870.26 866.96 870.26 32 +16.52(+1.94%)
Jul 17, 2020 854.51 857.66 852.18 853.74 100 -2.26(-0.26%)
Jul 16, 2020 862.51 863.71 856.00 856.00 10 -15.84(-1.82%)
Jul 15, 2020 871.59 877.41 871.59 871.84 608 +18.95(+2.22%)
Jul 14, 2020 851.95 856.85 850.51 852.89 73 -21.45(-2.45%)
Jul 13, 2020 875.79 878.30 874.21 874.34 133 -1.45(-0.17%)
Jul 10, 2020 865.51 875.91 864.95 875.79 600 +8.05(+0.93%)
Jul 09, 2020 875.76 878.06 867.74 867.74 22 -1.02(-0.12%)
Jul 08, 2020 876.21 876.21 868.76 868.76 7 +0.95(+0.11%)
Jul 07, 2020 866.78 870.91 863.89 867.81 35 -1.03(-0.12%)
Jul 06, 2020 868.86 872.76 866.96 868.84 30 +13.55(+1.58%)
Jul 02, 2020 849.24 859.25 849.24 855.29 100 +21.90(+2.63%)
Jul 01, 2020 829.04 840.76 829.04 833.39 135 -3.74(-0.45%)
Jun 30, 2020 831.40 837.45 831.40 837.13 207 +2.88(+0.35%)
Jun 29, 2020 832.55 834.30 823.69 834.25 32 +5.74(+0.69%)
Jun 26, 2020 836.96 836.96 824.59 828.51 100 +4.02(+0.49%)
Jun 25, 2020 824.41 824.49 821.55 824.49 20 -0.01(-0.00%)
Jun 24, 2020 832.46 832.46 820.54 824.50 180 -31.21(-3.65%)
Jun 23, 2020 849.51 855.71 849.51 855.71 85 +16.55(+1.97%)
Jun 22, 2020 837.00 839.16 835.50 839.16 30 -1.70(-0.20%)
Jun 19, 2020 843.26 848.56 806.04 840.86 100 +2.82(+0.34%)
Jun 18, 2020 842.25 842.25 834.54 838.04 22 -12.02(-1.41%)
Jun 17, 2020 853.86 853.86 846.14 850.06 15 +9.12(+1.08%)
Jun 16, 2020 844.79 850.21 836.54 840.94 34 +17.25(+2.09%)
Jun 15, 2020 829.16 829.16 823.69 823.69 50 -9.37(-1.12%)
Jun 12, 2020 843.81 843.81 829.10 833.06 100 +3.02(+0.36%)
Jun 11, 2020 864.96 864.96 821.04 830.04 18 -45.91(-5.24%)
Jun 10, 2020 872.80 875.95 871.95 875.95 33 +4.85(+0.56%)
Jun 09, 2020 867.60 875.40 867.10 871.10 112 -0.45(-0.05%)
Jun 08, 2020 872.40 874.35 867.55 871.55 190 -13.65(-1.54%)
Jun 05, 2020 888.66 892.35 884.89 885.20 100 +6.00(+0.68%)
Jun 04, 2020 878.70 879.20 874.03 879.20 43 +12.06(+1.39%)
Jun 03, 2020 868.74 871.10 867.14 867.14 84 +24.80(+2.94%)
Jun 02, 2020 844.31 856.35 842.34 842.34 57 +10.15(+1.22%)
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.