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

Hermes International Sa (OP: HESAF )

2,356.00 +1.99 (+0.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Oct 29, 2015 384.17 384.17 384.17 0 -2.73(-0.71%)
Oct 28, 2015 384.54 386.90 384.48 386.90 30 +8.45(+2.23%)
Oct 27, 2015 377.95 378.45 377.95 378.45 14 -1.55(-0.41%)
Oct 26, 2015 380.00 380.00 380.00 380.00 526 +1.31(+0.35%)
Oct 23, 2015 380.30 380.80 378.69 378.69 46 +5.19(+1.39%)
Oct 22, 2015 373.50 373.50 373.50 373.50 2 +2.91(+0.79%)
Oct 20, 2015 370.59 370.59 370.59 0 -12.25(-3.20%)
Oct 14, 2015 382.84 382.84 382.84 0 -10.06(-2.56%)
Oct 12, 2015 392.90 392.90 392.90 0 +7.10(+1.84%)
Oct 09, 2015 385.80 385.80 385.80 385.80 4 +17.00(+4.61%)
Oct 05, 2015 368.80 368.80 368.80 0 +15.45(+4.37%)
Sep 29, 2015 353.35 353.35 353.35 0 +3.50(+1.00%)
Sep 28, 2015 349.38 349.85 349.38 349.85 38 -6.15(-1.73%)
Sep 25, 2015 356.00 356.00 356.00 356.00 1 +8.60(+2.48%)
Sep 24, 2015 347.40 347.40 347.40 347.40 14 -14.94(-4.12%)
Sep 21, 2015 362.34 362.34 362.34 0 -1.16(-0.32%)
Sep 18, 2015 363.50 363.50 363.50 363.50 30 -4.99(-1.35%)
Sep 17, 2015 368.49 368.49 368.49 368.49 30 +2.17(+0.59%)
Sep 16, 2015 366.32 366.32 366.32 366.32 1 +13.18(+3.73%)
Sep 15, 2015 353.14 353.14 353.14 353.14 5 -2.25(-0.63%)
Sep 11, 2015 355.39 355.39 355.39 0 -2.38(-0.67%)
Sep 10, 2015 356.38 357.77 356.03 357.77 24 +7.56(+2.16%)
Sep 09, 2015 349.82 359.25 349.82 350.21 299 +2.22(+0.64%)
Sep 08, 2015 351.00 351.00 347.99 347.99 35 +4.49(+1.31%)
Sep 04, 2015 343.50 343.50 343.50 0 -13.40(-3.75%)
Aug 28, 2015 356.90 356.90 356.90 0 -5.65(-1.56%)
Aug 27, 2015 359.69 362.55 359.69 362.55 32 +3.44(+0.96%)
Aug 26, 2015 359.10 359.11 359.10 359.11 14 -2.29(-0.63%)
Aug 25, 2015 363.00 364.80 361.40 361.40 1,210 +1.90(+0.53%)
Aug 24, 2015 349.50 359.50 349.15 359.50 64 +3.25(+0.91%)
Aug 21, 2015 354.97 356.25 354.97 356.25 7 +3.90(+1.11%)
Aug 20, 2015 357.10 357.10 352.35 352.35 24 -12.36(-3.39%)
Aug 12, 2015 364.71 364.71 364.71 0 -18.80(-4.90%)
Aug 07, 2015 383.51 383.51 383.51 800 +0.83(+0.22%)
Aug 06, 2015 382.68 382.68 382.68 382.68 102 -1.24(-0.32%)
Aug 05, 2015 381.75 383.97 381.75 383.92 24 -4.86(-1.25%)
Aug 04, 2015 388.78 388.78 388.78 388.78 1 -0.20(-0.05%)
Aug 03, 2015 388.98 388.98 388.98 388.98 10 -0.22(-0.06%)
Jul 31, 2015 389.64 389.64 389.20 389.20 38 +9.90(+2.61%)
Jul 30, 2015 380.87 380.87 379.30 379.30 45 +0.31(+0.08%)
Jul 27, 2015 378.99 378.99 378.99 0 -4.28(-1.12%)
Jul 24, 2015 381.86 383.27 381.86 383.27 140 +3.11(+0.82%)
Jul 23, 2015 380.16 380.16 380.16 380.16 1 +8.64(+2.33%)
Jul 21, 2015 371.52 371.52 371.52 0 +3.02(+0.82%)
Jul 20, 2015 368.50 368.50 368.50 368.50 27 -1.09(-0.29%)
Jul 17, 2015 369.59 369.59 369.59 369.59 1 +4.59(+1.26%)
Jul 15, 2015 365.00 365.00 365.00 0 -3.22(-0.87%)
Jul 14, 2015 368.22 368.22 368.22 368.22 2 -5.57(-1.49%)
Jul 13, 2015 372.57 373.79 372.57 373.79 11 -0.70(-0.19%)
Jul 10, 2015 374.49 374.49 374.49 374.49 12 +10.59(+2.91%)
Jul 09, 2015 365.31 366.93 363.90 363.90 70 +6.19(+1.73%)
Jul 08, 2015 357.71 357.71 357.71 357.71 20 -7.34(-2.01%)
Jul 06, 2015 365.05 365.05 365.05 0 -6.81(-1.83%)
Jul 02, 2015 371.86 371.86 371.86 0 -3.69(-0.98%)
Jul 01, 2015 375.55 375.55 375.55 375.55 100 -0.20(-0.05%)
Jun 30, 2015 378.24 378.24 375.00 375.75 768 -22.45(-5.64%)
Jun 26, 2015 398.20 398.20 398.20 0 -0.05(-0.01%)
Jun 25, 2015 397.91 398.25 397.91 398.25 50 -6.13(-1.52%)
Jun 22, 2015 404.38 404.38 404.38 0 +10.38(+2.63%)
Jun 18, 2015 394.00 394.00 394.00 0 -0.47(-0.12%)
Jun 16, 2015 394.47 394.47 394.47 0 -0.93(-0.24%)
Jun 15, 2015 393.83 395.40 393.83 395.40 162 -8.55(-2.12%)
Jun 11, 2015 403.95 403.95 403.95 6 +10.77(+2.74%)
Jun 10, 2015 393.18 393.18 393.18 393.18 5 +8.24(+2.14%)
Jun 09, 2015 385.02 386.13 384.94 384.94 13 -0.40(-0.10%)
Jun 08, 2015 385.93 385.93 385.30 385.34 78 -0.66(-0.17%)
Jun 05, 2015 385.87 386.00 385.30 386.00 294 -20.55(-5.05%)
Jun 03, 2015 406.55 406.55 406.55 0 +2.85(+0.71%)
Jun 02, 2015 401.58 403.70 401.58 403.70 3 +8.64(+2.19%)
Jun 01, 2015 395.06 395.06 395.06 395.06 5 +3.54(+0.90%)
May 29, 2015 391.52 391.52 391.52 391.52 362 +10.93(+2.87%)
May 28, 2015 380.24 380.59 380.24 380.59 10 -3.41(-0.89%)
May 27, 2015 378.82 384.00 378.82 384.00 31 -7.17(-1.83%)
May 21, 2015 391.17 391.17 391.17 0 +2.41(+0.62%)
May 19, 2015 388.76 388.76 388.76 0 +3.07(+0.80%)
May 15, 2015 385.69 385.69 385.69 0 +0.16(+0.04%)
May 14, 2015 385.05 385.53 385.05 385.53 41 +9.48(+2.52%)
May 13, 2015 376.05 376.05 376.05 376.05 4 +4.83(+1.30%)
May 12, 2015 373.18 373.50 371.22 371.22 25 -3.66(-0.98%)
May 11, 2015 374.88 374.88 374.88 374.88 4 -3.14(-0.83%)
May 08, 2015 376.60 379.45 375.81 378.02 22 +5.47(+1.47%)
May 07, 2015 372.35 373.45 372.35 372.55 85 -2.26(-0.60%)
May 05, 2015 374.81 374.81 374.81 0 -10.29(-2.67%)
May 04, 2015 384.69 387.95 384.69 385.10 459 +7.05(+1.86%)
May 01, 2015 378.05 378.05 378.05 378.05 206 +0.08(+0.02%)
Apr 30, 2015 377.88 377.97 377.88 377.97 26 +0.98(+0.26%)
Apr 29, 2015 382.10 382.55 376.99 376.99 375 +9.87(+2.69%)
Apr 28, 2015 363.45 367.12 363.45 367.12 36 +2.12(+0.58%)
Apr 24, 2015 365.00 365.00 365.00 0 +1.40(+0.39%)
Apr 23, 2015 363.60 363.60 363.60 363.60 1 +0.91(+0.25%)
Apr 22, 2015 362.74 362.74 361.86 362.69 104 -6.26(-1.70%)
Apr 21, 2015 370.77 370.77 367.97 368.95 44 +4.21(+1.15%)
Apr 20, 2015 364.53 364.74 364.53 364.74 5 +0.52(+0.14%)
Apr 16, 2015 364.22 364.22 364.22 0 +4.32(+1.20%)
Apr 15, 2015 359.90 359.90 359.90 359.90 1 -3.68(-1.01%)
Apr 14, 2015 363.58 363.58 363.58 363.58 846 +2.95(+0.82%)
Apr 13, 2015 359.69 360.63 359.69 360.63 103 -5.37(-1.47%)
Apr 09, 2015 366.00 366.00 366.00 0 -1.65(-0.45%)
Apr 07, 2015 367.65 367.65 367.65 0 +0.88(+0.24%)
Apr 06, 2015 366.27 366.77 366.27 366.77 20 +5.62(+1.56%)
Apr 02, 2015 361.15 361.15 361.15 0 +4.20(+1.18%)
Apr 01, 2015 360.23 360.23 356.95 356.95 18 +8.80(+2.53%)
Mar 31, 2015 350.87 351.32 348.15 348.15 802 +8.16(+2.40%)
Mar 30, 2015 340.20 340.20 339.99 339.99 1,039 -4.00(-1.16%)
Mar 27, 2015 344.59 344.59 343.99 343.99 44 +3.64(+1.07%)
Mar 26, 2015 340.35 339.77 340.35 105 -2.80(-0.82%)
Mar 25, 2015 336.80 343.15 336.80 343.15 147 +4.87(+1.44%)
Mar 24, 2015 337.25 338.28 337.25 338.28 62 +4.14(+1.24%)
Mar 23, 2015 334.14 334.14 334.14 334.14 1 -2.82(-0.84%)
Mar 20, 2015 336.96 336.96 336.96 336.96 1 +3.41(+1.02%)
Mar 18, 2015 333.55 333.55 333.55 0 +2.51(+0.76%)
Mar 17, 2015 328.62 331.58 328.62 331.04 613 +0.26(+0.08%)
Mar 16, 2015 329.57 330.78 329.57 330.78 50 +11.70(+3.67%)
Mar 12, 2015 319.08 319.08 319.08 0 +5.28(+1.68%)
Mar 11, 2015 312.86 313.80 312.86 313.80 12 +3.48(+1.12%)
Mar 10, 2015 315.54 315.54 310.32 310.32 22 -9.65(-3.02%)
Mar 09, 2015 319.98 320.11 319.97 319.97 57 -1.80(-0.56%)
Mar 06, 2015 322.07 322.07 321.77 321.77 23 -3.23(-0.99%)
Mar 05, 2015 322.70 325.22 322.70 325.00 369 +2.73(+0.85%)
Mar 04, 2015 319.78 322.27 319.78 322.27 10 +1.93(+0.60%)
Mar 02, 2015 320.34 320.34 320.34 0 -1.96(-0.61%)
Feb 27, 2015 321.91 322.30 321.91 322.30 53 +6.95(+2.20%)
Feb 26, 2015 317.15 317.20 315.35 315.35 128 -6.86(-2.13%)
Feb 25, 2015 322.21 322.21 322.21 322.21 1 +2.51(+0.79%)
Feb 24, 2015 319.86 320.04 319.70 319.70 84 -4.14(-1.28%)
Feb 23, 2015 323.84 323.84 323.84 323.84 3 -1.41(-0.43%)
Feb 20, 2015 324.50 325.25 324.50 325.25 11 -3.35(-1.02%)
Feb 19, 2015 328.21 328.62 327.82 328.60 110 +0.60(+0.18%)
Feb 17, 2015 328.00 328.00 328.00 0 -6.91(-2.06%)
Feb 13, 2015 334.91 334.91 334.91 0 +2.91(+0.88%)
Feb 12, 2015 333.08 333.08 331.34 332.00 101 +0.35(+0.11%)
Feb 11, 2015 332.39 332.39 331.65 331.65 46 +0.90(+0.27%)
Feb 10, 2015 330.75 330.75 330.75 330.75 5 +4.43(+1.36%)
Feb 09, 2015 328.93 328.93 325.50 326.32 58 -0.90(-0.28%)
Feb 06, 2015 333.50 333.50 327.22 327.22 209 -12.13(-3.57%)
Feb 05, 2015 340.01 340.01 339.35 339.35 59 -0.85(-0.25%)
Feb 04, 2015 338.56 340.20 335.64 340.20 710 +10.20(+3.09%)
Feb 03, 2015 331.29 331.29 329.06 330.00 113 +0.70(+0.21%)
Feb 02, 2015 329.75 329.75 329.30 329.30 71 -6.85(-2.04%)
Jan 29, 2015 336.15 336.15 336.15 0 +0.90(+0.27%)
Jan 28, 2015 333.14 335.25 331.74 335.25 51 -1.75(-0.52%)
Jan 27, 2015 335.95 337.51 335.95 337.00 210 +3.00(+0.90%)
Jan 26, 2015 330.36 334.00 330.03 334.00 81 +4.00(+1.21%)
Jan 23, 2015 323.94 330.00 323.73 330.00 288 +8.97(+2.79%)
Jan 22, 2015 320.26 321.65 320.26 321.03 167 -4.95(-1.52%)
Jan 21, 2015 327.99 328.46 325.98 325.98 103 -2.37(-0.72%)
Jan 20, 2015 328.04 328.76 328.04 328.35 171 +3.49(+1.07%)
Jan 16, 2015 324.86 324.86 324.86 0 -5.14(-1.56%)
Jan 15, 2015 331.94 332.06 329.11 330.00 151 -5.30(-1.58%)
Jan 14, 2015 335.84 336.86 335.30 335.30 30 -3.45(-1.02%)
Jan 13, 2015 338.75 0 +3.00(+0.89%)
Jan 12, 2015 335.75 333.02 335.75 72 +2.73(+0.82%)
Jan 09, 2015 331.90 335.43 331.90 333.02 18 -7.92(-2.32%)
Jan 08, 2015 340.84 340.94 340.84 340.94 303 +0.99(+0.29%)
Jan 07, 2015 337.96 339.95 337.96 339.95 65 +4.37(+1.30%)
Jan 06, 2015 335.58 335.58 335.58 335.58 2 -8.42(-2.45%)
Jan 05, 2015 344.40 344.40 344.00 344.00 175 -13.80(-3.86%)
Dec 31, 2014 357.80 357.80 357.80 0 +2.30(+0.65%)
Dec 30, 2014 355.50 355.50 355.50 355.50 9 +6.75(+1.94%)
Dec 29, 2014 353.04 353.04 348.75 348.75 107 -9.60(-2.68%)
Dec 26, 2014 358.35 358.35 358.35 358.35 3 -3.32(-0.92%)
Dec 22, 2014 361.67 361.67 361.67 0 -10.33(-2.78%)
Dec 17, 2014 372.00 372.00 372.00 400 +31.05(+9.11%)
Dec 15, 2014 342.94 342.94 340.95 340.95 4 -7.03(-2.02%)
Dec 12, 2014 347.98 347.98 347.98 347.98 50 -14.02(-3.87%)
Dec 11, 2014 362.00 362.00 362.00 362.00 155 +0.50(+0.14%)
Dec 10, 2014 366.74 366.74 361.50 361.50 110 -12.75(-3.41%)
Dec 09, 2014 378.40 378.40 374.25 374.25 2 +12.30(+3.40%)
Dec 08, 2014 360.50 361.95 360.25 361.95 346 +5.97(+1.68%)
Dec 05, 2014 355.98 355.98 355.98 355.98 16 +4.23(+1.20%)
Dec 04, 2014 351.75 351.75 351.75 351.75 100 +17.84(+5.34%)
Dec 03, 2014 336.50 336.50 333.91 333.91 150 -5.09(-1.50%)
Dec 01, 2014 339.00 339.00 339.00 0 +11.20(+3.42%)
Nov 26, 2014 327.80 327.80 327.80 0 -1.75(-0.53%)
Nov 24, 2014 329.55 329.55 329.55 0 +4.44(+1.37%)
Nov 19, 2014 325.11 325.11 325.11 0 +5.75(+1.80%)
Nov 14, 2014 319.36 319.36 319.36 0 -2.33(-0.72%)
Nov 12, 2014 321.69 321.69 321.69 0 +2.69(+0.84%)
Nov 11, 2014 319.00 319.00 319.00 319.00 1 +0.00(+0.00%)
Nov 10, 2014 319.00 319.00 319.00 319.00 62 +5.46(+1.74%)
Nov 07, 2014 313.54 313.54 313.54 313.54 10 +10.59(+3.49%)
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.