Hermes International Sa (OP: HESAF )
2,527.10
+26.39
(+1.06%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.