TipRanks
Go Ultimate55% OFF

Hermes International (HMI) Historical Prices

DE:HMI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,282.001,300.001,278.501,295.001,295.00+2.49%5171.17
Oct 29, 20261,275.001,275.001,263.501,263.501,263.50+0.16%2040.46
Oct 28, 20261,268.001,277.501,261.501,261.501,261.50-0.67%2780.62
Oct 27, 20261,271.501,278.501,262.001,270.001,270.00-0.86%3170.70
Oct 26, 20261,267.001,290.501,267.001,281.001,281.00+3.72%3800.75
Oct 23, 20261,291.001,291.001,228.001,235.001,235.00-4.23%2,1194.47
Oct 22, 20261,268.001,294.501,236.501,289.501,289.50-4.55%1,5623.46
Oct 21, 20261,336.501,358.501,335.001,351.001,351.00+1.20%3120.69
Oct 20, 20261,345.001,348.001,328.501,335.001,335.00+0.04%2840.63
Oct 19, 20261,315.501,341.001,315.501,334.501,334.50+0.00%6691.52
Oct 16, 20261,330.001,350.001,324.001,334.501,334.50+0.49%4771.10
Oct 15, 20261,305.001,337.501,302.001,328.001,328.00+2.71%3540.82
Oct 14, 20261,303.501,312.501,293.001,293.001,293.00+0.74%3830.90
Oct 13, 20261,304.501,320.501,269.501,283.501,283.50-1.95%5381.28
Oct 12, 20261,303.001,323.501,293.001,309.001,309.00+1.83%2700.64
Oct 09, 20261,285.001,293.001,281.501,285.501,285.50+1.86%2810.66
Oct 08, 20261,278.001,279.001,262.001,262.001,262.00-1.25%2350.56
Oct 07, 20261,266.001,278.001,252.501,278.001,278.00-0.12%1,0532.57
Oct 06, 20261,290.001,296.501,267.501,279.501,279.50-0.35%4491.10
Oct 05, 20261,271.501,287.001,264.501,284.001,284.00-1.46%9122.25
Oct 02, 20261,298.001,312.001,290.001,303.001,303.00-0.08%5201.30
Oct 01, 20261,322.501,322.501,303.501,304.001,304.00-2.80%4361.09
Sep 30, 20261,351.001,364.001,338.501,341.501,341.50-1.11%810.20
Sep 29, 20261,372.501,379.501,356.501,356.501,356.50-1.67%1860.46
Sep 28, 20261,366.501,385.501,359.501,379.501,379.50+2.37%3660.91
Sep 25, 20261,355.501,361.001,344.001,347.501,347.50-0.59%1700.42
Sep 24, 20261,357.001,359.001,339.001,355.501,355.50+0.86%2810.69
Sep 23, 20261,360.001,370.001,339.501,344.001,344.00-0.99%2830.70
Sep 22, 20261,331.001,369.501,331.001,357.501,357.50+1.00%6571.65
Sep 21, 20261,308.001,345.501,308.001,344.001,344.00+1.24%6181.56
Sep 18, 20261,365.001,368.001,322.501,327.501,327.50-4.01%8762.23
Sep 17, 20261,390.501,392.001,379.501,383.001,383.00-0.29%1170.29
Sep 16, 20261,366.001,387.501,365.001,387.001,387.00+0.54%3680.91
Sep 15, 20261,411.501,411.501,379.001,379.501,379.50-2.89%4661.16
Sep 14, 20261,396.501,421.501,396.501,420.501,420.50+1.36%3650.92
Sep 11, 20261,414.001,427.501,396.501,401.501,401.50-0.50%4391.12
Sep 10, 20261,405.001,422.001,405.001,408.501,408.50-0.18%4121.05
Sep 09, 20261,438.001,438.001,407.001,411.001,411.00-2.22%4781.23
Sep 08, 20261,461.001,463.501,440.001,443.001,443.00-2.17%8522.22
Sep 07, 20261,447.501,479.001,441.001,475.001,475.00+1.03%2880.75
Sep 04, 20261,472.501,480.501,454.501,460.001,460.00-1.62%3660.96
Sep 03, 20261,513.001,513.001,471.001,484.001,484.00-3.35%1,5274.21
Sep 02, 20261,540.001,548.501,528.501,535.501,535.50-0.61%660.18
Sep 01, 20261,568.501,568.501,533.501,545.001,545.00-2.49%2780.76
Aug 31, 20261,604.001,604.001,584.501,584.501,584.50-1.18%1870.51
Aug 28, 20261,589.501,625.001,589.501,603.501,603.50+2.62%4611.26
Aug 27, 20261,550.501,563.001,545.501,562.501,562.50+0.55%950.25
Aug 26, 20261,572.001,587.001,551.501,554.001,554.00-0.48%2180.58
Aug 25, 20261,577.501,582.001,557.001,561.501,561.50-0.92%1590.42
Aug 24, 20261,577.001,597.001,576.001,576.001,576.00+0.13%1690.44