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

Hermes International Sa (OP: HESAF )

2,366.66 -22.05 (-0.92%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Sep 28, 2012 269.50 269.50 269.50 269.50 0 -6.95(-2.51%)
Sep 26, 2012 276.45 276.45 276.45 0 -3.55(-1.27%)
Sep 25, 2012 281.00 281.00 280.00 280.00 125 +3.00(+1.08%)
Sep 24, 2012 277.20 277.20 277.00 277.00 500 -7.75(-2.72%)
Sep 20, 2012 284.75 284.75 284.75 0 +0.10(+0.04%)
Sep 18, 2012 284.65 284.65 284.65 0 +2.75(+0.98%)
Sep 17, 2012 281.90 281.90 281.90 281.90 12 -6.49(-2.25%)
Sep 06, 2012 288.39 288.39 288.39 0 +0.29(+0.10%)
Sep 05, 2012 288.10 288.10 288.10 288.10 25 +8.04(+2.87%)
Aug 29, 2012 280.06 280.06 280.06 0 +1.56(+0.56%)
Aug 27, 2012 278.50 278.50 278.50 278.50 12 +1.99(+0.72%)
Aug 24, 2012 276.50 276.51 276.50 276.51 112 -2.53(-0.91%)
Aug 23, 2012 279.04 279.04 279.04 279.04 8 -1.10(-0.39%)
Aug 22, 2012 280.14 280.14 280.14 280.14 50 -1.11(-0.40%)
Aug 21, 2012 281.25 281.25 281.25 281.25 30 +5.01(+1.81%)
Aug 16, 2012 276.24 276.24 276.24 0 -0.26(-0.09%)
Aug 03, 2012 276.50 276.50 276.50 0 +8.00(+2.98%)
Jul 25, 2012 268.50 268.50 268.50 0 -1.40(-0.52%)
Jul 24, 2012 270.50 270.50 269.90 269.90 5 +2.45(+0.92%)
Jul 23, 2012 269.65 269.65 267.45 267.45 105 -11.45(-4.11%)
Jul 20, 2012 278.90 278.90 278.90 278.90 130 -5.00(-1.76%)
Jul 18, 2012 283.90 283.90 283.90 0 +7.80(+2.83%)
Jul 16, 2012 276.10 276.10 276.10 0 -9.20(-3.22%)
Jul 11, 2012 285.30 285.30 285.30 0 -5.85(-2.01%)
Jul 10, 2012 291.60 291.60 291.15 291.15 26 -0.10(-0.03%)
Jul 09, 2012 291.25 291.25 291.25 291.25 100 -7.24(-2.43%)
Jul 05, 2012 298.49 298.49 298.49 0 -16.50(-5.24%)
Jun 27, 2012 314.99 314.99 314.99 314.99 0 +6.89(+2.24%)
Jun 22, 2012 308.10 308.10 308.10 0 -8.10(-2.56%)
Jun 21, 2012 316.20 316.20 316.20 316.20 200 -4.80(-1.50%)
Jun 20, 2012 321.00 321.00 321.00 321.00 3 -6.35(-1.94%)
Jun 19, 2012 327.35 327.35 327.35 327.35 350 +7.45(+2.33%)
Jun 18, 2012 319.90 319.90 319.90 319.90 3 -1.70(-0.53%)
Jun 15, 2012 321.60 321.60 321.60 321.60 1 -6.55(-2.00%)
Jun 11, 2012 328.15 328.15 328.15 500 +5.75(+1.78%)
Jun 08, 2012 322.40 322.40 322.40 322.40 30 -2.65(-0.82%)
Jun 06, 2012 325.05 325.05 325.05 0 +10.30(+3.27%)
Jun 04, 2012 314.75 314.75 314.75 314.75 0 -6.80(-2.11%)
Jun 01, 2012 321.55 321.55 321.55 321.55 2 -11.80(-3.54%)
May 30, 2012 333.35 333.35 333.35 333.35 0 -9.60(-2.80%)
May 29, 2012 342.95 342.95 342.95 342.95 81 +22.45(+7.00%)
May 25, 2012 320.50 320.50 320.50 320.50 10 -18.75(-5.53%)
May 16, 2012 339.25 339.25 339.25 0 +0.05(+0.01%)
May 14, 2012 339.20 339.20 339.20 0 -8.80(-2.53%)
May 11, 2012 348.00 348.00 348.00 348.00 13 -1.35(-0.39%)
May 08, 2012 349.35 349.35 349.35 0 -2.51(-0.71%)
May 07, 2012 351.86 351.86 351.86 351.86 50 -5.85(-1.64%)
May 03, 2012 357.71 357.71 357.71 0 -7.79(-2.13%)
May 02, 2012 365.50 365.50 365.50 365.50 44 +11.75(+3.32%)
May 01, 2012 353.75 353.75 353.75 353.75 60 +3.45(+0.98%)
Apr 26, 2012 350.30 350.30 350.30 0 +10.30(+3.03%)
Apr 25, 2012 340.00 340.00 340.00 340.00 25 +5.00(+1.49%)
Apr 20, 2012 335.00 335.00 335.00 0 -2.25(-0.67%)
Apr 19, 2012 339.00 339.00 337.00 337.25 280 +11.00(+3.37%)
Apr 16, 2012 326.25 326.25 326.25 0 +5.71(+1.78%)
Apr 11, 2012 320.54 320.54 320.54 0 -4.46(-1.37%)
Apr 10, 2012 325.00 325.00 325.00 325.00 10 -6.30(-1.90%)
Apr 05, 2012 331.30 331.30 331.30 0 +2.70(+0.82%)
Apr 04, 2012 328.50 329.00 328.50 328.60 55 -14.14(-4.13%)
Apr 03, 2012 340.00 342.74 340.00 342.74 211 +6.02(+1.79%)
Apr 02, 2012 336.72 336.72 336.72 336.72 7 +1.82(+0.54%)
Mar 30, 2012 334.90 334.90 334.90 334.90 10 +5.57(+1.69%)
Mar 29, 2012 327.90 329.33 327.90 329.33 20 -8.67(-2.57%)
Mar 27, 2012 338.00 338.00 338.00 0 +5.90(+1.78%)
Mar 26, 2012 333.50 333.50 332.10 332.10 21 +1.10(+0.33%)
Mar 23, 2012 329.54 331.00 328.00 331.00 25 -1.00(-0.30%)
Mar 22, 2012 332.25 332.63 332.00 332.00 193 +10.56(+3.29%)
Mar 21, 2012 325.00 325.00 321.44 321.44 1,685 -7.56(-2.30%)
Mar 20, 2012 329.00 329.00 329.00 329.00 25 +0.00(+0.00%)
Mar 19, 2012 327.22 329.00 327.22 329.00 110 +2.50(+0.77%)
Mar 16, 2012 326.50 326.50 326.50 326.50 30 -2.00(-0.61%)
Mar 15, 2012 328.50 328.50 328.50 328.50 25 -15.40(-4.48%)
Mar 09, 2012 343.90 343.90 343.90 0 -13.63(-3.81%)
Mar 08, 2012 361.50 361.50 357.00 357.53 753 -11.37(-3.08%)
Mar 07, 2012 368.90 368.90 368.90 368.90 75 -6.60(-1.76%)
Mar 05, 2012 375.50 375.50 375.50 1,500 -3.00(-0.79%)
Mar 02, 2012 378.50 378.50 378.50 378.50 350 -3.00(-0.79%)
Mar 01, 2012 378.75 381.50 378.50 381.50 184 +6.00(+1.60%)
Feb 29, 2012 376.00 376.95 375.50 375.50 1,057 -0.50(-0.13%)
Feb 28, 2012 373.50 376.00 373.50 376.00 540 +1.72(+0.46%)
Feb 23, 2012 374.28 374.28 374.28 0 -2.62(-0.70%)
Feb 22, 2012 376.90 376.90 376.90 376.90 50 +1.40(+0.37%)
Feb 21, 2012 372.50 375.50 366.50 375.50 218 -4.38(-1.15%)
Feb 16, 2012 379.88 379.88 379.88 0 +17.88(+4.94%)
Feb 14, 2012 362.00 362.00 362.00 0 +5.00(+1.40%)
Feb 13, 2012 357.00 357.00 357.00 357.00 10 +8.62(+2.47%)
Feb 10, 2012 348.50 348.50 348.38 348.38 180 -3.36(-0.96%)
Feb 07, 2012 351.74 351.74 351.74 0 -14.26(-3.90%)
Feb 06, 2012 366.00 366.00 366.00 366.00 6 +12.50(+3.54%)
Jan 31, 2012 353.50 353.50 353.50 0 +11.42(+3.34%)
Jan 26, 2012 342.08 342.08 342.08 342.08 0 +5.58(+1.66%)
Jan 25, 2012 336.50 336.50 336.50 336.50 10 -1.00(-0.30%)
Jan 24, 2012 337.50 337.50 337.50 337.50 50 +10.27(+3.14%)
Jan 23, 2012 327.23 327.23 327.23 327.23 25 -1.27(-0.39%)
Jan 20, 2012 328.50 328.50 328.50 328.50 40 +19.96(+6.47%)
Jan 11, 2012 308.54 308.54 308.54 0 -5.96(-1.90%)
Jan 10, 2012 315.00 315.00 314.50 314.50 50 +4.00(+1.29%)
Jan 09, 2012 310.50 310.50 308.00 310.50 335 +6.50(+2.14%)
Jan 03, 2012 304.00 304.00 304.00 0 +8.00(+2.70%)
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%)
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.