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

Hermes International Sa (OP: HESAF )

2,354.01 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 (%)
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%)
Jan 06, 2014 351.04 351.04 351.04 351.04 100 -10.26(-2.84%)
Dec 31, 2013 361.30 361.30 361.30 0 +15.30(+4.42%)
Dec 23, 2013 346.00 346.00 346.00 0 -0.37(-0.11%)
Dec 20, 2013 346.32 346.37 346.32 346.37 0 +7.48(+2.21%)
Dec 16, 2013 338.89 338.89 338.89 0 -3.76(-1.10%)
Dec 06, 2013 342.65 342.65 342.65 0 +5.90(+1.75%)
Dec 04, 2013 336.75 336.75 336.75 0 -6.62(-1.93%)
Dec 03, 2013 343.37 343.37 343.37 343.37 31 -4.10(-1.18%)
Dec 02, 2013 347.47 347.47 347.47 347.47 15 +10.32(+3.06%)
Nov 25, 2013 337.15 337.15 337.15 0 -1.20(-0.35%)
Nov 22, 2013 338.35 338.35 338.35 338.35 100 +4.05(+1.21%)
Nov 08, 2013 334.30 334.30 334.30 0 -6.30(-1.85%)
Nov 07, 2013 340.60 340.60 340.60 340.60 30 -3.30(-0.96%)
Nov 06, 2013 344.70 344.70 343.90 343.90 2 +0.70(+0.20%)
Nov 05, 2013 343.00 343.20 342.18 343.20 150 -1.30(-0.38%)
Oct 25, 2013 344.50 344.50 344.50 0 -4.58(-1.31%)
Oct 24, 2013 349.08 349.08 349.08 349.08 2 -8.07(-2.26%)
Oct 21, 2013 357.15 357.15 357.15 0 +10.90(+3.15%)
Oct 17, 2013 346.25 346.25 346.25 0 -4.36(-1.24%)
Oct 16, 2013 350.61 350.61 350.61 350.61 29 -1.01(-0.29%)
Oct 11, 2013 351.62 351.62 351.62 0 -9.10(-2.52%)
Oct 03, 2013 360.72 360.72 360.72 0 +0.72(+0.20%)
Sep 18, 2013 360.00 360.00 360.00 0 +1.27(+0.35%)
Sep 17, 2013 358.73 358.73 358.73 358.73 502 +15.27(+4.45%)
Sep 13, 2013 343.46 343.46 343.46 343.46 0 -4.14(-1.19%)
Sep 12, 2013 347.60 347.60 347.60 347.60 30 +1.54(+0.45%)
Sep 11, 2013 346.40 346.40 346.06 346.06 67 -3.39(-0.97%)
Sep 10, 2013 348.76 349.45 348.76 349.45 90 +11.31(+3.35%)
Sep 06, 2013 338.14 338.14 338.14 0 -3.01(-0.88%)
Sep 05, 2013 341.15 341.15 341.15 341.15 29 +4.01(+1.19%)
Aug 30, 2013 337.14 337.14 337.14 0 +6.10(+1.84%)
Aug 27, 2013 331.04 331.04 331.04 0 -7.41(-2.19%)
Aug 26, 2013 339.90 339.90 338.45 338.45 155 -5.06(-1.47%)
Aug 21, 2013 343.51 343.51 343.51 0 -3.50(-1.01%)
Aug 13, 2013 347.01 347.01 347.01 0 -2.99(-0.85%)
Aug 06, 2013 350.00 350.00 350.00 0 +8.40(+2.46%)
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.