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

Hermes International Sa (OP: HESAF )

2,388.71 -116.28 (-4.64%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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 (%)
Sep 30, 2020 863.41 868.96 862.18 868.96 42 +6.91(+0.80%)
Sep 29, 2020 862.26 865.81 861.12 862.05 5 +5.54(+0.65%)
Sep 28, 2020 862.30 862.30 852.55 856.51 43 +9.10(+1.07%)
Sep 25, 2020 839.63 847.41 838.54 847.41 100 -0.08(-0.01%)
Sep 24, 2020 852.16 852.16 847.45 847.49 40 -8.36(-0.98%)
Sep 23, 2020 862.36 862.36 855.85 855.85 84 +10.56(+1.25%)
Sep 22, 2020 846.51 851.26 845.29 845.29 10 -9.14(-1.07%)
Sep 21, 2020 862.70 862.70 849.99 854.43 17 -33.12(-3.73%)
Sep 18, 2020 889.71 889.71 883.64 887.56 100 -9.40(-1.05%)
Sep 17, 2020 898.60 899.66 892.08 896.96 17 -1.60(-0.18%)
Sep 16, 2020 900.63 900.63 894.64 898.56 45 +5.41(+0.61%)
Sep 15, 2020 895.76 901.08 888.85 893.15 168 +8.20(+0.93%)
Sep 14, 2020 880.33 884.95 878.39 884.95 108 +2.14(+0.24%)
Sep 11, 2020 882.76 883.21 878.89 882.81 100 +11.05(+1.27%)
Sep 10, 2020 877.71 877.71 867.84 871.76 20 -0.98(-0.11%)
Sep 09, 2020 875.31 875.31 868.25 872.74 24 +10.90(+1.26%)
Sep 08, 2020 853.98 866.36 853.98 861.84 126 -25.12(-2.83%)
Sep 04, 2020 876.69 886.96 864.59 886.96 100 +14.97(+1.72%)
Sep 03, 2020 890.90 894.36 871.99 871.99 706 -6.10(-0.69%)
Sep 02, 2020 875.34 878.56 873.50 878.09 53 +20.70(+2.41%)
Sep 01, 2020 859.71 867.00 857.35 857.39 127 -7.52(-0.87%)
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%)
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.