Hermes Intl S.A. (OP: HESAY )

106.67 USD -0.80 (-0.75%)
Official Closing Price Updated: 4:41 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 107.42 107.42 106.24 106.67 15,463 -0.80(-0.75%)
Jan 21, 2021 106.34 107.47 106.12 107.47 21,375 +1.47(+1.39%)
Jan 20, 2021 106.95 106.95 105.05 106.00 22,935 +0.79(+0.75%)
Jan 19, 2021 105.79 105.79 104.59 105.21 54,735 -1.18(-1.11%)
Jan 15, 2021 106.40 106.74 105.66 106.39 16,100 -2.73(-2.50%)
Jan 14, 2021 108.35 109.19 108.26 109.12 7,442 +1.28(+1.18%)
Jan 13, 2021 107.65 108.15 107.54 107.85 9,511 -0.22(-0.21%)
Jan 12, 2021 107.21 108.07 107.13 108.07 10,575 +0.11(+0.11%)
Jan 11, 2021 107.43 108.10 106.96 107.96 25,485 -0.74(-0.69%)
Jan 08, 2021 108.65 108.87 108.11 108.70 9,200 +1.09(+1.01%)
Jan 07, 2021 107.23 108.29 107.08 107.61 9,883 +0.54(+0.50%)
Jan 06, 2021 106.04 107.22 106.04 107.07 9,986 -0.32(-0.30%)
Jan 05, 2021 106.97 107.43 105.95 107.39 19,667 -1.53(-1.40%)
Jan 04, 2021 109.01 109.36 108.09 108.92 14,184 +0.80(+0.74%)
Dec 31, 2020 108.12 108.12 108.12 7,059 -0.63(-0.58%)
Dec 30, 2020 109.14 109.27 108.43 108.75 7,059 +0.66(+0.61%)
Dec 29, 2020 108.25 108.40 107.95 108.09 11,927 +1.92(+1.81%)
Dec 28, 2020 106.30 106.65 106.17 106.17 8,047 +2.23(+2.15%)
Dec 24, 2020 103.88 104.69 103.83 103.93 17,000 +0.32(+0.31%)
Dec 23, 2020 104.57 104.77 103.61 103.61 8,010 -1.17(-1.12%)
Dec 22, 2020 104.38 105.06 104.24 104.78 15,894 -0.29(-0.28%)
Dec 21, 2020 103.91 105.31 103.82 105.07 28,486 -0.17(-0.16%)
Dec 18, 2020 105.06 105.62 104.55 105.24 22,400 -1.37(-1.29%)
Dec 17, 2020 106.36 106.61 105.45 106.61 37,266 +1.63(+1.55%)
Dec 16, 2020 104.26 105.26 104.26 104.98 27,353 +1.25(+1.21%)
Dec 15, 2020 103.81 104.08 103.39 103.73 6,930 +1.33(+1.30%)
Dec 14, 2020 103.09 103.25 102.40 102.40 12,638 +0.79(+0.78%)
Dec 11, 2020 101.25 101.61 101.15 101.61 6,500 +1.11(+1.10%)
Dec 10, 2020 100.79 100.80 100.28 100.50 13,312 +0.52(+0.52%)
Dec 09, 2020 100.73 100.86 99.93 99.97 11,020 -0.65(-0.65%)
Dec 08, 2020 100.66 100.77 100.36 100.63 12,812 -0.08(-0.07%)
Dec 07, 2020 100.71 101.11 100.32 100.71 6,834 -0.33(-0.33%)
Dec 04, 2020 100.17 101.04 100.04 101.04 20,500 -0.63(-0.62%)
Dec 03, 2020 102.13 102.49 101.67 101.67 20,674 +1.40(+1.40%)
Dec 02, 2020 99.68 100.74 99.65 100.27 12,399 +1.01(+1.02%)
Dec 01, 2020 98.53 99.26 98.47 99.26 17,639 +1.88(+1.93%)
Nov 30, 2020 98.10 98.28 97.36 97.38 7,012 -0.98(-0.99%)
Nov 27, 2020 97.70 99.04 97.70 98.36 12,000 -0.50(-0.51%)
Nov 25, 2020 98.67 98.86 98.24 98.86 6,800 +0.68(+0.69%)
Nov 24, 2020 98.49 99.10 98.18 98.18 9,130 -1.00(-1.00%)
Nov 23, 2020 100.00 100.00 98.79 99.18 13,492 -2.37(-2.33%)
Nov 20, 2020 101.45 101.75 101.31 101.54 9,100 +0.33(+0.33%)
Nov 19, 2020 100.61 101.21 100.46 101.21 4,177 +1.36(+1.36%)
Nov 18, 2020 100.50 100.72 99.85 99.85 12,115 -0.40(-0.40%)
Nov 17, 2020 100.29 100.29 99.96 100.25 10,876 +0.57(+0.57%)
Nov 16, 2020 99.63 99.95 99.37 99.68 4,759 +0.66(+0.67%)
Nov 13, 2020 98.58 99.16 98.58 99.03 6,200 +1.21(+1.23%)
Nov 12, 2020 98.28 98.47 97.66 97.82 13,174 -2.58(-2.57%)
Nov 11, 2020 99.56 100.40 99.56 100.40 6,749 +1.56(+1.58%)
Nov 10, 2020 97.86 98.98 97.86 98.84 12,202 -0.09(-0.09%)
Nov 09, 2020 101.19 101.19 98.28 98.93 4,408 -0.49(-0.49%)
Nov 06, 2020 99.34 99.42 99.34 99.42 3,900 -0.68(-0.68%)
Nov 05, 2020 99.81 100.29 99.15 100.09 18,097 +2.60(+2.67%)
Nov 04, 2020 97.69 97.80 97.22 97.49 4,206 +2.25(+2.36%)
Nov 03, 2020 94.86 95.24 94.66 95.24 5,070 +1.67(+1.78%)
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.