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

Hermes International Sa (OP: HESAF )

2,503.35 -6.65 (-0.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 20, 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 (%)
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%)
Mar 02, 2020 701.49 717.63 698.63 707.49 35 +24.02(+3.51%)
Feb 28, 2020 685.45 685.45 681.79 683.47 100 -22.33(-3.16%)
Feb 27, 2020 703.50 709.76 701.72 705.80 123 -17.31(-2.39%)
Feb 26, 2020 723.11 723.11 723.11 723.11 2 +6.11(+0.85%)
Feb 25, 2020 724.40 724.71 717.00 717.00 344 -12.70(-1.74%)
Feb 24, 2020 727.85 730.11 727.85 729.70 106 -23.30(-3.09%)
Feb 21, 2020 758.95 758.95 752.46 753.00 100 -15.16(-1.97%)
Feb 14, 2020 768.16 768.16 768.16 0 -1.84(-0.24%)
Feb 13, 2020 769.80 770.00 769.80 770.00 13 -0.57(-0.07%)
Feb 12, 2020 772.05 772.05 769.30 770.57 13 +8.02(+1.05%)
Feb 11, 2020 757.51 763.72 757.51 762.55 25 +0.74(+0.10%)
Feb 07, 2020 761.81 761.81 761.81 0 +3.81(+0.50%)
Feb 06, 2020 761.76 761.80 758.00 758.00 22 -5.04(-0.66%)
Feb 04, 2020 763.04 763.04 763.04 0 +12.39(+1.65%)
Feb 03, 2020 747.65 750.78 747.65 750.65 183 +1.09(+0.15%)
Jan 31, 2020 749.56 749.56 749.56 749.56 100 -0.04(-0.01%)
Jan 30, 2020 749.56 749.60 749.56 749.60 139 -13.90(-1.82%)
Jan 29, 2020 759.24 763.50 759.24 763.50 8 -7.46(-0.97%)
Jan 28, 2020 770.96 770.96 770.96 770.96 14 +24.31(+3.26%)
Jan 27, 2020 743.65 750.61 743.65 746.65 259 -37.81(-4.82%)
Jan 24, 2020 788.50 788.50 783.84 784.46 100 +6.11(+0.78%)
Jan 23, 2020 783.05 783.05 777.61 778.35 77 -9.69(-1.23%)
Jan 22, 2020 791.45 791.45 788.00 788.04 45 +5.83(+0.75%)
Jan 21, 2020 782.21 782.21 782.21 782.21 7 -20.81(-2.59%)
Jan 17, 2020 803.02 803.02 803.02 803.02 100 +29.01(+3.75%)
Jan 14, 2020 774.01 774.01 774.01 0 +8.71(+1.14%)
Jan 13, 2020 765.30 765.30 765.30 765.30 10 -2.71(-0.35%)
Jan 10, 2020 766.04 768.01 766.04 768.01 100 +2.11(+0.28%)
Jan 09, 2020 765.90 765.90 765.90 765.90 415 +4.60(+0.60%)
Jan 08, 2020 761.30 761.30 761.30 761.30 79 +7.51(+1.00%)
Jan 07, 2020 753.79 753.79 753.79 753.79 3 +1.68(+0.22%)
Jan 06, 2020 752.20 752.20 748.24 752.11 200 +0.79(+0.11%)
Jan 03, 2020 751.35 751.35 740.00 751.32 100 -0.40(-0.05%)
Jan 02, 2020 754.90 754.90 751.72 751.72 29 +0.64(+0.09%)
Dec 31, 2019 751.08 751.08 751.08 131 +0.00(+0.00%)
Dec 30, 2019 750.11 751.08 750.11 751.08 54 -2.38(-0.32%)
Dec 26, 2019 753.46 753.46 753.46 0 +1.61(+0.21%)
Dec 23, 2019 751.85 751.85 751.85 0 +7.90(+1.06%)
Dec 20, 2019 743.91 743.95 743.91 743.95 100 +0.51(+0.07%)
Dec 18, 2019 743.44 743.44 743.44 0 -4.66(-0.62%)
Dec 17, 2019 748.10 748.10 748.10 748.10 1 +3.25(+0.44%)
Dec 16, 2019 744.85 744.85 744.85 744.85 12 +4.44(+0.60%)
Dec 13, 2019 741.55 741.55 735.60 740.41 100 +2.00(+0.27%)
Dec 12, 2019 738.41 738.41 738.41 738.41 2 +4.17(+0.57%)
Dec 11, 2019 734.24 734.24 734.24 734.24 8 +0.18(+0.02%)
Dec 09, 2019 734.06 734.06 734.06 0 -0.89(-0.12%)
Dec 06, 2019 734.95 734.95 734.95 734.95 100 +1.69(+0.23%)
Dec 05, 2019 729.54 733.26 729.54 733.26 50 -0.74(-0.10%)
Dec 04, 2019 724.85 734.00 724.85 734.00 218 +14.96(+2.08%)
Dec 03, 2019 714.05 719.70 714.05 719.04 512 -21.51(-2.90%)
Dec 02, 2019 740.26 740.55 740.26 740.55 53 -4.20(-0.56%)
Nov 29, 2019 744.75 744.75 744.75 13 +0.00(+0.00%)
Nov 27, 2019 744.75 744.75 744.75 744.75 100 +16.27(+2.23%)
Nov 26, 2019 731.09 732.40 728.48 728.48 552 +2.33(+0.32%)
Nov 25, 2019 728.75 728.75 726.15 726.15 24 +2.15(+0.30%)
Nov 22, 2019 728.15 728.15 723.96 724.00 100 +2.86(+0.40%)
Nov 21, 2019 723.51 723.51 721.14 721.14 160 -11.45(-1.56%)
Nov 20, 2019 732.59 732.59 732.59 732.59 1 +2.29(+0.31%)
Nov 19, 2019 736.79 736.79 730.30 730.30 64 +7.10(+0.98%)
Nov 18, 2019 725.71 727.11 723.20 723.20 31 -1.94(-0.27%)
Nov 14, 2019 725.14 725.14 725.14 0 +10.14(+1.42%)
Nov 13, 2019 715.00 715.00 715.00 715.00 2 +8.40(+1.19%)
Nov 12, 2019 706.60 706.60 706.40 706.60 351 -4.04(-0.57%)
Nov 08, 2019 710.64 710.64 710.64 0 -4.71(-0.66%)
Nov 05, 2019 715.35 715.35 715.35 0 -9.29(-1.28%)
Nov 04, 2019 728.41 728.41 724.64 724.64 7 -3.42(-0.47%)
Nov 01, 2019 726.60 728.06 726.60 728.06 600 +8.62(+1.20%)
Oct 31, 2019 719.44 719.44 719.44 719.44 2 +0.24(+0.03%)
Oct 30, 2019 719.20 719.20 719.20 719.20 2 -1.45(-0.20%)
Oct 29, 2019 717.90 720.65 717.90 720.65 50 -4.80(-0.66%)
Oct 28, 2019 722.73 725.45 721.45 725.45 33 +17.89(+2.53%)
Oct 24, 2019 707.56 707.56 707.56 0 +12.58(+1.81%)
Oct 23, 2019 694.98 694.98 694.98 694.98 78 -9.96(-1.41%)
Oct 18, 2019 704.94 704.94 704.94 0 -3.06(-0.43%)
Oct 17, 2019 706.42 708.00 706.42 708.00 34 +9.25(+1.32%)
Oct 14, 2019 698.75 698.75 698.75 0 -6.14(-0.87%)
Oct 11, 2019 704.89 704.89 704.89 704.89 100 +10.89(+1.57%)
Oct 10, 2019 694.00 694.00 694.00 694.00 2 -1.96(-0.28%)
Oct 09, 2019 686.95 695.96 686.95 695.96 45 +21.90(+3.25%)
Oct 08, 2019 674.06 674.06 674.06 674.06 4 +3.00(+0.45%)
Oct 04, 2019 671.06 671.06 671.06 0 +9.06(+1.37%)
Oct 03, 2019 661.93 662.00 661.93 662.00 11 -16.42(-2.42%)
Oct 01, 2019 678.42 678.42 678.42 0 -15.48(-2.23%)
Sep 27, 2019 693.90 693.90 693.90 0 +7.35(+1.07%)
Sep 26, 2019 690.51 690.51 686.55 686.55 28 +9.18(+1.36%)
Sep 25, 2019 680.00 680.00 677.37 677.37 7 -9.22(-1.34%)
Sep 24, 2019 692.20 692.20 686.59 686.59 5 -4.98(-0.72%)
Sep 20, 2019 691.57 691.57 691.57 0 -1.38(-0.20%)
Sep 19, 2019 692.95 692.95 692.95 692.95 50 +7.51(+1.10%)
Sep 18, 2019 688.46 688.46 685.44 685.44 59 -10.15(-1.46%)
Sep 16, 2019 695.59 695.59 695.59 0 -19.26(-2.69%)
Sep 13, 2019 714.85 714.85 714.85 714.85 100 +2.16(+0.30%)
Sep 12, 2019 706.67 712.69 706.67 712.69 7 +9.39(+1.34%)
Sep 11, 2019 702.35 703.30 699.34 703.30 17 -9.34(-1.31%)
Sep 09, 2019 712.64 712.64 712.64 0 +0.39(+0.05%)
Sep 05, 2019 712.25 712.25 712.25 0 +12.22(+1.75%)
Sep 04, 2019 698.60 700.03 698.60 700.03 43 +19.53(+2.87%)
Sep 03, 2019 680.50 680.50 680.50 680.50 50 +1.65(+0.24%)
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%)
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.