Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hermes International Sa (OP: HESAF )

2,510.00 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 27, 2018 647.85 647.85 647.85 0 +14.80(+2.34%)
Apr 24, 2018 633.05 633.05 633.05 0 -2.41(-0.38%)
Apr 19, 2018 635.46 635.46 635.46 0 -15.09(-2.32%)
Apr 17, 2018 650.55 650.55 650.55 0 -4.28(-0.65%)
Apr 16, 2018 644.20 654.83 644.20 654.83 74 +18.99(+2.99%)
Apr 13, 2018 635.82 635.84 635.82 635.84 5 +4.09(+0.65%)
Apr 11, 2018 631.75 631.75 631.75 0 +9.75(+1.57%)
Apr 10, 2018 624.95 624.95 621.50 622.00 583 -4.00(-0.64%)
Apr 09, 2018 621.20 626.00 621.20 626.00 131 +13.95(+2.28%)
Apr 06, 2018 613.75 613.75 612.05 612.05 60 +4.70(+0.77%)
Apr 05, 2018 607.35 607.35 607.35 607.35 6 +6.11(+1.02%)
Apr 04, 2018 601.24 601.24 601.24 601.24 4 +7.00(+1.18%)
Apr 03, 2018 595.35 595.35 594.24 594.24 602 -0.76(-0.13%)
Apr 02, 2018 595.00 595.00 595.00 595.00 132 +0.60(+0.10%)
Mar 29, 2018 594.40 594.40 594.40 0 +4.70(+0.80%)
Mar 28, 2018 586.23 589.70 586.23 589.70 4 +10.08(+1.74%)
Mar 26, 2018 579.62 579.62 579.62 0 +2.74(+0.48%)
Mar 23, 2018 576.88 576.88 576.88 576.88 31 +5.93(+1.04%)
Mar 21, 2018 570.95 570.95 570.95 0 +17.28(+3.12%)
Mar 20, 2018 553.67 553.67 553.67 553.67 20 -1.54(-0.28%)
Mar 19, 2018 555.29 555.29 555.21 555.21 101 -0.55(-0.10%)
Mar 16, 2018 555.76 555.76 555.76 555.76 6 -0.64(-0.12%)
Mar 15, 2018 549.29 556.40 549.29 556.40 35 +3.30(+0.60%)
Mar 14, 2018 550.00 553.10 550.00 553.10 12 +3.24(+0.59%)
Mar 12, 2018 549.86 549.86 549.86 0 -0.22(-0.04%)
Mar 09, 2018 550.03 550.08 550.03 550.08 108 +7.68(+1.42%)
Mar 05, 2018 542.40 542.40 542.40 0 +0.03(+0.01%)
Mar 02, 2018 542.35 542.40 542.35 542.37 7 +2.77(+0.51%)
Mar 01, 2018 539.60 539.60 539.60 539.60 1 -2.00(-0.37%)
Feb 28, 2018 541.60 541.60 541.60 541.60 72 -3.96(-0.73%)
Feb 22, 2018 545.56 545.56 545.56 0 -1.67(-0.31%)
Feb 21, 2018 547.23 547.23 547.23 547.23 1 +5.68(+1.05%)
Feb 20, 2018 544.52 544.52 541.55 541.55 32 -14.45(-2.60%)
Feb 16, 2018 556.00 556.00 556.00 0 +2.10(+0.38%)
Feb 15, 2018 551.51 553.90 551.51 553.90 4 +10.36(+1.91%)
Feb 14, 2018 537.55 543.54 537.55 543.54 116 +4.59(+0.85%)
Feb 13, 2018 538.95 538.95 538.95 538.95 1 +2.85(+0.53%)
Feb 12, 2018 534.30 536.10 534.30 536.10 21 -1.87(-0.35%)
Feb 06, 2018 537.97 537.97 537.97 1,500 -2.03(-0.38%)
Feb 05, 2018 540.00 540.00 540.00 540.00 18 -10.76(-1.95%)
Feb 02, 2018 552.75 552.75 550.76 550.76 4 -5.69(-1.02%)
Feb 01, 2018 556.45 556.45 556.45 556.45 1 +4.35(+0.79%)
Jan 31, 2018 552.10 552.10 552.10 552.10 4 +0.30(+0.05%)
Jan 29, 2018 551.80 551.80 551.80 0 -3.30(-0.59%)
Jan 26, 2018 555.00 556.08 555.00 555.10 32 +6.85(+1.25%)
Jan 25, 2018 548.25 548.25 548.25 548.25 362 +2.95(+0.54%)
Jan 19, 2018 545.30 545.30 545.30 0 -2.35(-0.43%)
Jan 17, 2018 547.65 547.65 547.65 0 +0.70(+0.13%)
Jan 16, 2018 546.95 546.95 546.95 546.95 62 +3.84(+0.71%)
Jan 12, 2018 543.11 543.11 543.11 0 +2.46(+0.46%)
Jan 11, 2018 540.65 540.65 540.65 540.65 10 +0.35(+0.06%)
Jan 10, 2018 540.30 540.30 540.30 540.30 21 +1.40(+0.26%)
Jan 08, 2018 538.90 538.90 538.90 0 +6.49(+1.22%)
Jan 03, 2018 532.41 532.41 532.41 0 -2.59(-0.48%)
Dec 28, 2017 535.00 535.00 535.00 0 +4.53(+0.85%)
Dec 26, 2017 530.47 530.47 530.47 0 -1.58(-0.30%)
Dec 22, 2017 529.80 532.05 529.52 532.05 6 +5.81(+1.10%)
Dec 19, 2017 526.24 526.24 526.24 0 +1.91(+0.36%)
Dec 18, 2017 524.33 524.33 524.33 524.33 56 +3.75(+0.72%)
Dec 15, 2017 520.24 520.58 520.24 520.58 2 -2.72(-0.52%)
Dec 13, 2017 523.30 523.30 523.30 0 +7.63(+1.48%)
Dec 12, 2017 515.67 515.67 515.67 515.67 26 -2.76(-0.53%)
Dec 11, 2017 517.89 518.43 517.89 518.43 31 -1.26(-0.24%)
Dec 08, 2017 520.00 520.00 519.69 519.69 51 -1.34(-0.26%)
Dec 07, 2017 521.03 521.03 521.03 521.03 233 +2.81(+0.54%)
Dec 06, 2017 518.22 518.22 518.22 0 -1.33(-0.26%)
Dec 05, 2017 519.55 519.55 519.55 519.55 35 +1.76(+0.34%)
Dec 04, 2017 519.00 519.00 517.78 517.78 13 -0.66(-0.13%)
Dec 01, 2017 518.44 518.44 518.44 518.44 16 -7.36(-1.40%)
Nov 30, 2017 525.15 526.00 525.15 525.80 17 +3.35(+0.64%)
Nov 28, 2017 522.45 522.45 522.45 0 -5.67(-1.07%)
Nov 24, 2017 528.12 528.12 528.12 0 +8.45(+1.63%)
Nov 21, 2017 519.67 519.67 519.67 519.67 4 +1.75(+0.34%)
Nov 16, 2017 517.92 517.92 517.92 0 -3.98(-0.76%)
Nov 14, 2017 521.90 521.90 521.90 0 +5.40(+1.05%)
Nov 13, 2017 516.50 516.50 516.50 516.50 2 -2.64(-0.51%)
Nov 10, 2017 519.68 519.68 519.14 519.14 5 -1.59(-0.31%)
Nov 09, 2017 520.73 520.73 520.73 520.73 4 +3.33(+0.64%)
Nov 08, 2017 514.76 517.40 514.76 517.40 21 +8.72(+1.71%)
Nov 07, 2017 511.89 514.05 508.68 508.68 14 -8.03(-1.55%)
Nov 03, 2017 516.71 516.71 516.71 0 -6.49(-1.24%)
Nov 02, 2017 523.20 523.20 523.20 523.20 10 +4.56(+0.88%)
Nov 01, 2017 518.64 518.64 518.64 518.64 28 -0.62(-0.12%)
Oct 31, 2017 519.26 519.26 519.26 519.26 414 +4.50(+0.87%)
Oct 30, 2017 514.76 514.76 514.76 514.76 4 +2.29(+0.45%)
Oct 27, 2017 512.47 512.47 512.47 512.47 10 -2.25(-0.44%)
Oct 26, 2017 515.16 515.16 514.72 514.72 5 -5.03(-0.97%)
Oct 25, 2017 519.75 519.75 519.75 519.75 2 +3.35(+0.65%)
Oct 24, 2017 513.35 516.40 513.35 516.40 5 +10.56(+2.09%)
Oct 20, 2017 505.84 505.84 505.84 0 -6.72(-1.31%)
Oct 19, 2017 510.89 512.56 510.89 512.56 34 +6.32(+1.25%)
Oct 17, 2017 506.24 506.24 506.24 3 -2.46(-0.48%)
Oct 16, 2017 508.70 508.70 508.70 508.70 12 +7.15(+1.43%)
Oct 09, 2017 501.55 501.55 501.55 2 +3.11(+0.62%)
Oct 04, 2017 498.44 498.44 498.44 5 -5.50(-1.09%)
Oct 02, 2017 503.94 503.94 503.94 0 +3.84(+0.77%)
Sep 27, 2017 500.10 500.10 500.10 0 -1.05(-0.21%)
Sep 26, 2017 500.60 501.15 500.60 501.15 4 +1.46(+0.29%)
Sep 20, 2017 499.69 499.69 499.69 0 -2.31(-0.46%)
Sep 18, 2017 502.00 502.00 502.00 0 -2.25(-0.45%)
Sep 15, 2017 504.65 504.65 504.25 504.25 60 -21.75(-4.13%)
Sep 12, 2017 526.00 526.00 526.00 1,500 -0.85(-0.16%)
Sep 11, 2017 526.85 526.85 526.85 526.85 265 +5.10(+0.98%)
Sep 08, 2017 521.75 521.75 521.75 521.75 2,001 -15.80(-2.94%)
Sep 07, 2017 542.15 542.15 537.55 537.55 3 +6.55(+1.23%)
Sep 06, 2017 531.00 531.00 531.00 531.00 2 +3.90(+0.74%)
Sep 05, 2017 527.10 527.10 527.10 527.10 2 -4.41(-0.83%)
Aug 31, 2017 531.51 531.51 531.51 0 +1.86(+0.35%)
Aug 30, 2017 529.65 529.65 529.65 529.65 1 +5.44(+1.04%)
Aug 28, 2017 524.21 524.21 524.21 0 -0.59(-0.11%)
Aug 25, 2017 523.09 524.80 523.09 524.80 61 +2.45(+0.47%)
Aug 24, 2017 520.64 522.35 519.39 522.35 438 +2.49(+0.48%)
Aug 23, 2017 519.81 519.86 519.81 519.86 66 +3.86(+0.75%)
Aug 21, 2017 516.00 516.00 516.00 0 -0.95(-0.18%)
Aug 18, 2017 516.95 516.95 516.95 516.95 3 -1.00(-0.19%)
Aug 17, 2017 518.23 518.23 517.95 517.95 3 -1.85(-0.36%)
Aug 16, 2017 516.29 519.80 515.70 519.80 11 +4.00(+0.78%)
Aug 15, 2017 514.39 515.80 514.39 515.80 88 -0.10(-0.02%)
Aug 14, 2017 515.90 515.90 515.90 515.90 1 +3.70(+0.72%)
Aug 11, 2017 512.20 512.20 512.20 512.20 2 -1.26(-0.25%)
Aug 09, 2017 513.46 513.46 513.46 0 -6.84(-1.31%)
Aug 04, 2017 520.30 520.30 520.30 0 -5.70(-1.08%)
Aug 03, 2017 524.93 526.00 524.93 526.00 8 +10.70(+2.08%)
Aug 02, 2017 511.53 515.30 511.53 515.30 5 +9.95(+1.97%)
Jul 31, 2017 505.35 505.35 505.35 0 -1.65(-0.33%)
Jul 26, 2017 507.00 507.00 507.00 0 +3.98(+0.79%)
Jul 25, 2017 503.02 503.02 503.02 503.02 1 -1.80(-0.36%)
Jul 24, 2017 504.82 504.82 504.82 504.82 50 -8.33(-1.62%)
Jul 20, 2017 513.15 513.15 513.15 0 +0.25(+0.05%)
Jul 19, 2017 512.90 512.90 512.90 512.90 50 -0.10(-0.02%)
Jul 18, 2017 513.00 513.00 513.00 513.00 2 -7.05(-1.36%)
Jul 17, 2017 520.00 520.05 520.00 520.05 7 +9.62(+1.88%)
Jul 13, 2017 510.43 510.43 510.43 0 +1.03(+0.20%)
Jul 12, 2017 510.37 510.38 509.40 509.40 8 +8.35(+1.67%)
Jul 11, 2017 500.14 501.05 500.14 501.05 2 -0.85(-0.17%)
Jul 07, 2017 501.90 501.90 501.90 0 +7.50(+1.52%)
Jul 03, 2017 494.40 494.40 494.40 494.40 0 +0.00(+0.00%)
Jun 30, 2017 494.40 494.40 494.40 0 +0.93(+0.19%)
Jun 29, 2017 493.47 493.47 493.47 493.47 1 -6.65(-1.33%)
Jun 27, 2017 500.12 500.12 500.12 0 +9.75(+1.99%)
Jun 22, 2017 490.37 490.37 490.37 0 -8.18(-1.64%)
Jun 20, 2017 498.55 498.55 498.55 0 +0.15(+0.03%)
Jun 19, 2017 498.37 498.40 498.37 498.40 3 +0.40(+0.08%)
Jun 14, 2017 498.00 498.00 498.00 0 +10.51(+2.16%)
Jun 12, 2017 487.49 487.49 487.49 0 -3.45(-0.70%)
Jun 09, 2017 490.83 490.94 490.83 490.94 4 -2.91(-0.59%)
Jun 08, 2017 493.70 493.85 493.70 493.85 3 -11.15(-2.21%)
Jun 06, 2017 505.00 505.00 505.00 0 +0.71(+0.14%)
Jun 05, 2017 504.26 504.29 504.26 504.29 10 +5.34(+1.07%)
Jun 01, 2017 498.95 498.95 498.95 0 +5.92(+1.20%)
May 31, 2017 493.03 493.03 493.03 493.03 16 +2.53(+0.52%)
May 24, 2017 490.50 490.50 490.50 0 -2.11(-0.43%)
May 23, 2017 492.61 492.61 492.61 492.61 5 +0.28(+0.06%)
May 22, 2017 492.33 492.33 492.33 492.33 16 +5.90(+1.21%)
May 19, 2017 486.43 486.43 486.43 486.43 54 +8.84(+1.85%)
May 18, 2017 477.59 477.59 477.59 477.59 12 -5.96(-1.23%)
May 17, 2017 481.45 483.55 481.45 483.55 234 -4.40(-0.90%)
May 16, 2017 487.95 487.95 487.95 487.95 502 -2.55(-0.52%)
May 15, 2017 490.50 490.50 490.50 490.50 1 +5.33(+1.10%)
May 09, 2017 485.17 485.17 485.17 0 +1.76(+0.36%)
May 08, 2017 483.38 483.41 483.38 483.41 503 -6.04(-1.23%)
May 05, 2017 492.28 492.28 489.45 489.45 503 +8.70(+1.81%)
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.