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 (%)
Dec 23, 2011 296.00 296.00 296.00 296.00 0 +3.35(+1.14%)
Dec 21, 2011 283.50 292.65 283.50 292.65 280 +10.65(+3.78%)
Dec 20, 2011 282.00 282.00 282.00 282.00 20 +1.50(+0.53%)
Dec 19, 2011 280.00 280.50 280.00 280.50 170 -3.00(-1.06%)
Dec 16, 2011 282.50 284.50 282.50 283.50 110 -3.50(-1.22%)
Dec 15, 2011 287.00 287.00 287.00 287.00 90 -4.00(-1.37%)
Dec 14, 2011 295.00 295.00 291.00 291.00 130 -20.26(-6.51%)
Dec 08, 2011 311.26 311.26 311.26 311.26 0 +1.80(+0.58%)
Dec 07, 2011 309.46 309.46 309.46 309.46 14 +0.46(+0.15%)
Dec 06, 2011 309.00 309.00 309.00 309.00 1 +7.59(+2.52%)
Dec 05, 2011 304.00 304.00 301.41 301.41 140 -9.09(-2.93%)
Dec 02, 2011 310.50 310.50 310.50 310.50 30 -8.50(-2.66%)
Dec 01, 2011 318.50 319.00 317.50 319.00 230 +11.00(+3.57%)
Nov 29, 2011 308.00 308.00 308.00 0 -3.00(-0.96%)
Nov 28, 2011 311.00 311.00 311.00 311.00 10 +1.50(+0.48%)
Nov 22, 2011 309.50 309.50 309.50 0 -0.72(-0.23%)
Nov 21, 2011 308.50 310.22 308.50 310.22 130 -23.28(-6.98%)
Nov 16, 2011 333.50 333.50 333.50 333.50 0 -6.80(-2.00%)
Nov 15, 2011 340.30 340.30 340.30 340.30 60 -0.85(-0.25%)
Nov 14, 2011 346.00 346.00 341.15 341.15 32 -0.22(-0.06%)
Nov 07, 2011 341.37 341.37 341.37 0 +0.77(+0.23%)
Nov 04, 2011 340.60 340.60 340.60 340.60 120 +1.15(+0.34%)
Nov 03, 2011 339.45 339.45 339.45 339.45 50 -10.99(-3.14%)
Oct 28, 2011 350.44 350.44 350.44 0 +3.44(+0.99%)
Oct 27, 2011 347.00 347.00 347.00 347.00 1,025 +8.00(+2.36%)
Oct 26, 2011 339.00 339.00 339.00 339.00 2 -0.45(-0.13%)
Oct 25, 2011 339.45 339.45 339.45 339.45 15 +7.14(+2.15%)
Oct 21, 2011 332.31 332.31 332.31 0 +4.31(+1.31%)
Oct 20, 2011 328.00 328.00 328.00 328.00 100 -2.00(-0.61%)
Oct 18, 2011 330.00 330.00 330.00 330.00 0 +3.50(+1.07%)
Oct 17, 2011 326.50 326.50 326.50 326.50 28 +9.00(+2.83%)
Oct 10, 2011 317.50 317.50 317.50 317.50 0 +19.00(+6.37%)
Oct 06, 2011 298.50 298.50 298.50 0 +15.50(+5.48%)
Oct 04, 2011 283.00 283.00 283.00 283.00 0 -14.00(-4.71%)
Oct 03, 2011 297.00 297.00 297.00 297.00 40 -20.00(-6.31%)
Sep 29, 2011 317.00 317.00 317.00 317.00 500 -19.00(-5.65%)
Sep 27, 2011 336.00 336.00 336.00 0 +0.50(+0.15%)
Sep 22, 2011 335.50 335.50 335.50 0 -12.00(-3.45%)
Sep 21, 2011 356.50 356.50 347.50 347.50 12 -9.00(-2.52%)
Sep 20, 2011 356.50 356.50 356.50 356.50 1 +4.00(+1.13%)
Sep 19, 2011 352.50 352.50 352.50 352.50 20 -1.00(-0.28%)
Sep 16, 2011 350.00 353.50 350.00 353.50 240 -20.50(-5.48%)
Sep 15, 2011 356.00 374.00 356.00 374.00 740 +4.00(+1.08%)
Sep 14, 2011 370.00 370.00 370.00 370.00 1 +12.95(+3.63%)
Sep 12, 2011 357.05 357.05 357.05 357.05 0 -19.45(-5.17%)
Sep 07, 2011 376.50 376.50 376.50 0 +10.50(+2.87%)
Sep 06, 2011 366.00 366.00 366.00 366.00 50 -22.00(-5.67%)
Sep 02, 2011 384.50 388.00 384.50 388.00 289 -5.77(-1.47%)
Sep 01, 2011 385.50 393.77 385.50 393.77 593 +8.77(+2.28%)
Aug 31, 2011 381.50 385.59 381.50 385.00 25 +0.50(+0.13%)
Aug 30, 2011 385.00 385.00 384.50 384.50 170 +5.50(+1.45%)
Aug 29, 2011 375.50 379.50 375.50 379.00 360 +9.50(+2.57%)
Aug 26, 2011 369.50 369.50 369.50 369.50 50 +0.50(+0.14%)
Aug 25, 2011 369.00 369.00 369.00 369.00 20 +4.00(+1.10%)
Aug 24, 2011 365.00 365.00 365.00 365.00 47 +15.00(+4.29%)
Aug 22, 2011 350.00 350.00 350.00 0 +0.00(+0.00%)
Aug 19, 2011 359.00 359.00 350.00 350.00 95 +0.00(+0.00%)
Aug 18, 2011 366.00 366.00 350.00 350.00 775 -23.00(-6.17%)
Aug 16, 2011 373.00 373.00 373.00 0 +3.00(+0.81%)
Aug 15, 2011 370.00 370.00 370.00 370.00 2 +9.48(+2.63%)
Aug 12, 2011 353.00 360.52 353.00 360.52 556 +19.65(+5.76%)
Aug 11, 2011 331.50 340.87 331.50 340.87 329 +13.37(+4.08%)
Aug 10, 2011 328.50 334.00 327.50 327.50 33 +10.95(+3.46%)
Aug 09, 2011 316.50 316.55 316.50 316.55 175 +15.52(+5.16%)
Aug 08, 2011 301.77 302.70 301.03 301.03 115 -21.48(-6.66%)
Aug 04, 2011 322.51 322.51 322.51 322.51 0 -19.64(-5.74%)
Aug 03, 2011 342.15 342.15 342.15 342.15 9 -4.93(-1.42%)
Aug 02, 2011 347.80 347.80 347.08 347.08 1,010 -1.60(-0.46%)
Aug 01, 2011 348.68 348.68 348.68 348.68 2 +4.58(+1.33%)
Jul 29, 2011 344.10 344.10 344.10 344.10 44 +6.60(+1.96%)
Jul 28, 2011 337.50 337.50 337.50 337.50 100 -1.34(-0.40%)
Jul 27, 2011 348.95 348.95 338.84 338.84 1,160 +0.64(+0.19%)
Jul 26, 2011 339.00 339.00 338.20 338.20 59 -9.30(-2.68%)
Jul 25, 2011 347.80 347.80 342.45 347.50 482 +7.93(+2.34%)
Jul 22, 2011 339.50 339.57 339.50 339.57 107 +2.57(+0.76%)
Jul 21, 2011 337.00 337.00 337.00 337.00 50 +9.50(+2.90%)
Jul 20, 2011 327.00 327.50 327.00 327.50 20 +15.00(+4.80%)
Jul 18, 2011 312.50 312.50 312.50 0 +3.50(+1.13%)
Jul 15, 2011 309.00 309.00 309.00 309.00 20 +11.50(+3.87%)
Jul 06, 2011 297.50 297.50 297.50 675 +0.50(+0.17%)
Jul 01, 2011 297.00 297.00 297.00 0 -1.50(-0.50%)
Jun 30, 2011 298.50 298.50 298.50 298.50 10 +8.00(+2.75%)
Jun 29, 2011 290.50 290.50 290.50 290.50 2,010 +11.50(+4.12%)
Jun 28, 2011 279.00 279.00 279.00 279.00 150 +0.00(+0.00%)
Jun 22, 2011 279.00 279.00 279.00 0 +9.00(+3.33%)
Jun 20, 2011 270.00 270.00 270.00 0 -2.50(-0.92%)
Jun 17, 2011 273.00 273.00 272.50 272.50 820 +0.50(+0.18%)
Jun 16, 2011 272.00 272.00 272.00 272.00 6 -1.50(-0.55%)
Jun 15, 2011 273.50 273.50 273.50 273.50 10 +3.00(+1.11%)
Jun 13, 2011 270.50 270.50 270.50 0 -9.50(-3.39%)
Jun 09, 2011 280.00 280.00 280.00 0 +9.55(+3.53%)
Jun 08, 2011 274.50 274.50 270.45 270.45 1,007 -7.55(-2.72%)
Jun 07, 2011 274.50 278.00 257.50 278.00 62 +20.50(+7.96%)
Jun 01, 2011 257.50 257.50 257.50 0 +8.50(+3.41%)
May 23, 2011 249.00 249.00 249.00 0 +29.00(+13.18%)
May 20, 2011 220.00 220.00 220.00 220.00 19 -33.00(-13.04%)
May 19, 2011 252.50 253.00 252.50 253.00 15 +3.00(+1.20%)
May 18, 2011 250.00 250.00 250.00 250.00 10 +12.00(+5.04%)
May 17, 2011 220.00 238.00 220.00 238.00 119 +14.50(+6.49%)
Apr 20, 2011 223.50 223.50 223.50 0 +12.50(+5.92%)
Apr 18, 2011 211.00 211.00 211.00 211.00 0 -2.50(-1.17%)
Apr 14, 2011 213.50 213.50 213.50 213.50 0 -4.96(-2.27%)
Apr 08, 2011 218.46 218.46 218.46 218.46 0 -2.11(-0.95%)
Apr 07, 2011 220.57 220.57 220.57 220.57 50 +2.57(+1.18%)
Apr 06, 2011 218.00 218.00 218.00 218.00 100 -4.00(-1.80%)
Mar 30, 2011 222.00 222.00 222.00 222.00 0 +6.00(+2.78%)
Mar 29, 2011 216.00 216.00 216.00 216.00 1,000 +3.00(+1.41%)
Mar 23, 2011 213.00 213.00 213.00 213.00 0 -2.16(-1.00%)
Mar 22, 2011 213.00 215.16 213.00 215.16 8 -1.84(-0.85%)
Mar 21, 2011 217.00 217.00 217.00 217.00 300 +19.00(+9.60%)
Mar 16, 2011 198.00 198.00 198.00 198.00 0 -15.00(-7.04%)
Mar 14, 2011 213.00 213.00 213.00 213.00 0 -8.00(-3.62%)
Mar 09, 2011 221.00 221.00 221.00 221.00 0 +8.00(+3.76%)
Mar 07, 2011 213.00 213.00 213.00 213.00 900 -2.50(-1.16%)
Mar 04, 2011 215.50 215.50 215.50 215.50 7 +0.50(+0.23%)
Mar 03, 2011 213.87 215.00 213.87 215.00 1,600 +0.00(+0.00%)
Feb 28, 2011 215.00 215.00 215.00 1,000 +10.50(+5.13%)
Feb 24, 2011 204.50 204.50 204.50 0 +7.50(+3.81%)
Feb 17, 2011 197.00 197.00 197.00 0 -3.25(-1.62%)
Feb 16, 2011 203.00 203.00 200.00 200.25 108 +1.25(+0.63%)
Feb 15, 2011 199.00 199.00 199.00 199.00 6 -3.00(-1.49%)
Feb 14, 2011 202.00 202.00 202.00 202.00 10 -3.50(-1.70%)
Feb 11, 2011 204.50 205.50 204.50 205.50 43 -2.00(-0.96%)
Feb 10, 2011 207.50 207.50 207.50 207.50 25 +0.50(+0.24%)
Feb 09, 2011 205.50 207.00 205.50 207.00 177 +6.50(+3.24%)
Feb 07, 2011 200.50 200.50 200.50 0 -5.50(-2.67%)
Feb 02, 2011 206.00 206.00 206.00 0 +5.50(+2.74%)
Jan 31, 2011 200.50 200.50 200.50 0 -2.00(-0.99%)
Jan 28, 2011 202.50 202.50 202.50 202.50 18 +0.00(+0.00%)
Jan 26, 2011 202.50 202.50 202.50 0 +2.60(+1.30%)
Jan 25, 2011 199.90 202.00 199.00 199.90 435 -1.60(-0.79%)
Jan 21, 2011 201.50 201.50 201.50 0 -5.50(-2.66%)
Jan 19, 2011 207.00 207.00 207.00 0 +1.00(+0.49%)
Jan 18, 2011 206.00 208.50 206.00 206.00 130 -3.50(-1.67%)
Jan 14, 2011 209.50 209.50 209.50 209.50 18 -4.50(-2.10%)
Jan 13, 2011 208.00 214.00 208.00 214.00 160 +6.00(+2.88%)
Jan 12, 2011 208.00 208.00 208.00 208.00 12 +2.50(+1.22%)
Jan 07, 2011 205.50 205.50 205.50 0 -2.50(-1.20%)
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.