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

Hermes International Sa (OP: HESAF )

2,388.71 -116.28 (-4.64%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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 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%)
Nov 04, 2014 302.95 302.95 302.95 0 -2.55(-0.83%)
Oct 29, 2014 305.50 305.50 305.50 0 +2.88(+0.95%)
Oct 28, 2014 302.62 302.62 302.62 302.62 40 +2.97(+0.99%)
Oct 22, 2014 300.10 300.10 299.65 299.65 110 -0.94(-0.31%)
Oct 17, 2014 300.59 300.59 300.59 300.59 35 +5.57(+1.89%)
Oct 16, 2014 294.43 295.07 294.43 295.02 195 -3.13(-1.05%)
Oct 15, 2014 297.27 298.15 296.35 298.15 230 +5.15(+1.76%)
Oct 14, 2014 291.00 293.00 291.00 293.00 199 -1.66(-0.56%)
Oct 13, 2014 294.66 294.66 294.66 294.66 5 -2.34(-0.79%)
Oct 10, 2014 296.11 297.00 295.10 297.00 277 -0.80(-0.27%)
Oct 03, 2014 297.80 297.80 297.80 0 -0.50(-0.17%)
Oct 02, 2014 298.75 298.75 298.30 298.30 173 +0.27(+0.09%)
Oct 01, 2014 297.03 298.03 297.03 298.03 25 -1.50(-0.50%)
Sep 30, 2014 300.00 300.00 299.53 299.53 42 -2.86(-0.95%)
Sep 26, 2014 302.39 302.39 302.39 0 -5.74(-1.86%)
Sep 25, 2014 308.24 308.24 308.13 308.13 200 -7.31(-2.32%)
Sep 22, 2014 315.44 315.44 315.44 0 -1.31(-0.41%)
Sep 17, 2014 316.75 316.75 316.75 0 +1.98(+0.63%)
Sep 15, 2014 314.77 314.77 314.77 0 +0.75(+0.24%)
Sep 12, 2014 314.16 314.16 314.02 314.02 3,530 +1.19(+0.38%)
Sep 11, 2014 314.00 314.00 312.83 312.83 1,995 -2.26(-0.72%)
Sep 10, 2014 314.64 315.09 314.50 315.09 28 -0.21(-0.07%)
Sep 09, 2014 315.91 315.91 315.30 315.30 32 -1.76(-0.56%)
Sep 08, 2014 317.06 317.06 317.06 317.06 16 +2.26(+0.72%)
Sep 05, 2014 315.55 315.55 314.80 314.80 74 -6.50(-2.02%)
Sep 04, 2014 323.17 332.85 321.30 321.30 122 -11.55(-3.47%)
Sep 03, 2014 331.00 332.90 329.75 332.85 779 -11.10(-3.23%)
Sep 02, 2014 343.37 343.95 343.37 343.95 2 -0.33(-0.10%)
Aug 29, 2014 344.28 344.28 344.28 0 -0.77(-0.22%)
Aug 27, 2014 345.05 345.05 345.05 0 +1.15(+0.33%)
Aug 26, 2014 343.90 343.90 343.90 343.90 50 -2.54(-0.73%)
Aug 25, 2014 347.00 347.00 346.44 346.44 32 +1.16(+0.34%)
Aug 22, 2014 345.28 345.28 345.28 345.28 6 -3.36(-0.96%)
Aug 21, 2014 348.64 348.64 348.64 348.64 90 -1.36(-0.39%)
Aug 20, 2014 350.00 350.00 350.00 350.00 51 +5.05(+1.46%)
Aug 14, 2014 344.95 344.95 344.95 0 -3.00(-0.86%)
Aug 12, 2014 347.95 347.95 347.95 0 +0.10(+0.03%)
Aug 11, 2014 347.85 347.85 347.85 347.85 1 +2.19(+0.63%)
Aug 07, 2014 345.66 345.66 345.66 0 +1.82(+0.53%)
Aug 04, 2014 343.84 343.84 343.84 0 -0.26(-0.08%)
Aug 01, 2014 344.10 344.10 344.10 344.10 200 -0.59(-0.17%)
Jul 31, 2014 344.69 344.69 344.69 344.69 15 -5.61(-1.60%)
Jul 30, 2014 349.44 350.30 349.44 350.30 25 +2.55(+0.73%)
Jul 25, 2014 348.65 348.65 347.75 347.75 7 -13.73(-3.80%)
Jul 23, 2014 361.48 361.48 361.48 361.48 50 +5.23(+1.47%)
Jul 21, 2014 356.25 356.25 356.25 30 -9.15(-2.50%)
Jul 14, 2014 365.40 365.40 365.40 0 +7.50(+2.10%)
Jul 11, 2014 357.90 357.90 357.90 357.90 1 -9.85(-2.68%)
Jul 07, 2014 367.75 367.75 367.75 0 -2.24(-0.60%)
Jul 03, 2014 369.98 369.98 369.98 0 +0.18(+0.05%)
Jul 01, 2014 369.80 369.80 369.80 0 +4.95(+1.36%)
Jun 30, 2014 364.94 364.94 364.85 364.85 27 +9.58(+2.70%)
Jun 26, 2014 355.27 355.27 355.27 0 -2.23(-0.62%)
Jun 25, 2014 358.71 358.71 357.50 357.50 74 +6.12(+1.74%)
Jun 23, 2014 351.38 351.38 351.38 0 +5.37(+1.55%)
Jun 13, 2014 346.01 346.01 346.01 0 -1.29(-0.37%)
Jun 09, 2014 347.30 347.30 347.30 0 -0.81(-0.23%)
Jun 06, 2014 348.12 348.12 348.12 348.12 100 -6.28(-1.77%)
Jun 03, 2014 354.40 354.40 354.40 354.40 0 +1.72(+0.49%)
May 27, 2014 352.68 352.68 352.68 352.68 0 +0.39(+0.11%)
May 23, 2014 352.29 352.29 352.29 0 -2.41(-0.68%)
May 19, 2014 354.70 354.70 354.70 354.70 0 +5.25(+1.50%)
May 15, 2014 349.45 349.45 349.45 349.45 0 -1.54(-0.44%)
May 13, 2014 350.99 350.99 350.99 1 +1.08(+0.31%)
May 09, 2014 349.91 349.91 349.91 0 -2.96(-0.84%)
May 08, 2014 351.79 353.14 351.67 352.87 99 +0.32(+0.09%)
May 01, 2014 352.55 352.55 352.55 352.55 0 -0.20(-0.06%)
Apr 28, 2014 352.75 352.75 352.75 0 +5.13(+1.48%)
Apr 25, 2014 347.62 347.62 347.62 347.62 90 +0.02(+0.01%)
Apr 24, 2014 347.60 347.60 347.60 347.60 15 -0.20(-0.06%)
Apr 23, 2014 346.34 347.80 346.34 347.80 152 -1.54(-0.44%)
Apr 16, 2014 349.34 349.34 349.34 0 -2.26(-0.64%)
Apr 15, 2014 349.79 351.60 349.73 351.60 24 +5.92(+1.71%)
Apr 14, 2014 345.64 345.68 345.64 345.68 20 +2.18(+0.63%)
Apr 11, 2014 344.25 344.25 343.50 343.50 0 +10.29(+3.09%)
Apr 07, 2014 333.21 333.21 333.21 0 -1.23(-0.37%)
Apr 02, 2014 334.44 334.44 334.44 0 +0.13(+0.04%)
Mar 28, 2014 334.31 334.31 334.31 0 +2.46(+0.74%)
Mar 27, 2014 331.61 331.85 331.61 331.85 101 +0.06(+0.02%)
Mar 26, 2014 331.81 331.81 331.65 331.79 145 +1.18(+0.36%)
Mar 25, 2014 330.52 330.61 330.52 330.61 125 -0.69(-0.21%)
Mar 24, 2014 330.82 331.30 330.82 331.30 25 +4.02(+1.23%)
Mar 20, 2014 327.28 327.28 327.28 327.28 0 -0.27(-0.08%)
Mar 19, 2014 330.00 330.65 327.55 327.55 368 -1.05(-0.32%)
Mar 18, 2014 327.66 328.60 327.66 328.60 100 +3.10(+0.95%)
Mar 17, 2014 325.50 325.50 325.50 325.50 30 +4.71(+1.47%)
Mar 14, 2014 320.79 320.79 320.79 320.79 0 -4.63(-1.42%)
Mar 12, 2014 325.42 325.42 325.42 0 +5.42(+1.69%)
Mar 10, 2014 320.00 320.00 320.00 0 -1.45(-0.45%)
Mar 07, 2014 321.39 321.45 321.39 321.45 0 +0.34(+0.11%)
Mar 06, 2014 320.00 321.11 320.00 321.11 39 +1.11(+0.35%)
Mar 04, 2014 320.00 320.00 320.00 0 +1.26(+0.40%)
Mar 03, 2014 318.74 318.74 318.74 318.74 1 +1.74(+0.55%)
Feb 26, 2014 317.00 317.00 317.00 317.00 0 -11.60(-3.53%)
Feb 19, 2014 328.60 328.60 328.60 0 +1.90(+0.58%)
Feb 18, 2014 330.50 330.50 326.70 326.70 80 -4.13(-1.25%)
Feb 13, 2014 330.83 330.83 330.83 0 +4.33(+1.33%)
Feb 12, 2014 326.50 326.50 326.50 326.50 250 -3.31(-1.00%)
Feb 11, 2014 329.84 329.84 329.81 329.81 80 +0.12(+0.04%)
Feb 10, 2014 329.69 329.69 329.69 329.69 10 +0.54(+0.16%)
Feb 06, 2014 329.15 329.15 329.15 0 +12.62(+3.99%)
Jan 31, 2014 316.53 316.53 316.53 0 +10.63(+3.47%)
Jan 30, 2014 302.80 305.90 302.80 305.90 7 -12.22(-3.84%)
Jan 29, 2014 318.12 318.12 318.12 318.12 30 -13.19(-3.98%)
Jan 23, 2014 331.31 331.31 331.31 331.31 0 +0.01(+0.00%)
Jan 22, 2014 331.30 331.30 331.30 331.30 9 +0.20(+0.06%)
Jan 16, 2014 331.10 331.10 331.10 331.10 0 -4.30(-1.28%)
Jan 15, 2014 335.40 335.40 335.40 335.40 20 -0.98(-0.29%)
Jan 14, 2014 336.79 336.79 336.38 336.38 16 -1.53(-0.45%)
Jan 13, 2014 337.91 337.91 337.91 337.91 11 -2.09(-0.61%)
Jan 08, 2014 340.00 340.00 340.00 340.00 0 -6.85(-1.97%)
Jan 07, 2014 344.60 346.85 344.60 346.85 24 -4.19(-1.19%)
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.