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

Hermes International Sa (OP: HESAF )

2,401.15 +12.44 (+0.52%)
Streaming Delayed Price Updated: 10:35 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 30, 2016 406.86 406.86 406.86 406.86 0 +0.00(+0.00%)
Sep 29, 2016 406.30 406.86 406.30 406.86 45 -4.24(-1.03%)
Sep 28, 2016 411.05 411.10 411.05 411.10 53 -2.70(-0.65%)
Sep 27, 2016 413.80 413.80 413.80 413.80 0 +0.00(+0.00%)
Sep 26, 2016 413.80 413.80 413.80 413.80 203 -2.85(-0.68%)
Sep 22, 2016 416.65 416.65 416.65 0 +10.87(+2.68%)
Sep 20, 2016 405.78 405.78 405.78 0 +5.85(+1.46%)
Sep 19, 2016 399.93 399.93 399.93 399.93 4 +1.57(+0.39%)
Sep 15, 2016 398.36 398.36 398.36 0 +2.25(+0.57%)
Sep 14, 2016 396.17 396.17 396.11 396.11 160 -40.19(-9.21%)
Sep 13, 2016 433.20 436.30 433.20 436.30 77 +6.72(+1.56%)
Sep 09, 2016 429.58 429.58 429.58 0 -4.51(-1.04%)
Sep 08, 2016 434.09 434.09 434.09 434.09 1 -5.80(-1.32%)
Sep 07, 2016 440.59 440.59 439.89 439.89 33 +2.45(+0.56%)
Sep 06, 2016 437.44 437.44 437.44 437.44 6 +10.53(+2.47%)
Sep 01, 2016 426.91 426.91 426.91 0 +5.76(+1.37%)
Aug 31, 2016 422.71 422.71 421.15 421.15 9 -23.97(-5.39%)
Aug 23, 2016 445.12 445.12 445.12 0 +0.44(+0.10%)
Aug 22, 2016 444.61 444.68 444.61 444.68 7 -7.67(-1.70%)
Aug 19, 2016 449.00 452.35 449.00 452.35 5 +5.52(+1.24%)
Aug 18, 2016 445.50 446.83 445.50 446.83 61 +4.93(+1.12%)
Aug 17, 2016 441.90 441.90 441.90 441.90 2 -2.11(-0.48%)
Aug 16, 2016 444.01 444.01 444.01 444.01 4 -0.99(-0.22%)
Aug 12, 2016 445.00 445.00 445.00 0 +6.86(+1.57%)
Aug 11, 2016 439.25 441.30 438.14 438.14 39 +4.81(+1.11%)
Aug 10, 2016 433.50 433.89 433.33 433.33 41 +5.90(+1.38%)
Aug 08, 2016 427.43 427.43 427.43 0 +2.71(+0.64%)
Aug 04, 2016 424.72 424.72 424.72 0 -5.29(-1.23%)
Aug 02, 2016 430.01 430.01 430.01 0 +2.21(+0.52%)
Jul 29, 2016 427.80 427.80 427.80 0 +5.80(+1.37%)
Jul 28, 2016 422.62 422.62 422.00 422.00 109 +1.00(+0.24%)
Jul 27, 2016 421.00 421.00 421.00 421.00 1 +4.25(+1.02%)
Jul 26, 2016 417.23 417.23 416.75 416.75 14 +3.45(+0.83%)
Jul 25, 2016 415.20 415.20 413.30 413.30 100 +1.86(+0.45%)
Jul 22, 2016 410.50 411.44 410.50 411.44 10 +7.11(+1.76%)
Jul 21, 2016 405.28 405.50 403.35 404.33 631 +16.25(+4.19%)
Jul 20, 2016 388.00 388.08 388.00 388.08 2 +1.20(+0.31%)
Jul 18, 2016 386.88 386.88 386.88 134 -1.87(-0.48%)
Jul 14, 2016 388.75 388.75 388.75 0 +0.10(+0.03%)
Jul 13, 2016 388.65 388.65 388.65 388.65 19 +0.53(+0.14%)
Jul 12, 2016 387.69 388.12 387.69 388.12 3 +10.22(+2.70%)
Jul 11, 2016 377.90 377.90 377.90 377.90 1 +4.30(+1.15%)
Jul 08, 2016 373.60 376.80 373.60 7 -3.20(-0.85%)
Jul 07, 2016 374.85 376.80 374.85 376.80 27 +4.80(+1.29%)
Jun 30, 2016 372.00 372.00 372.00 0 +5.30(+1.45%)
Jun 28, 2016 366.70 366.70 366.70 0 +14.87(+4.23%)
Jun 27, 2016 352.61 352.61 351.83 351.83 23 +3.28(+0.94%)
Jun 24, 2016 363.45 371.20 348.55 348.55 127 -38.50(-9.95%)
Jun 23, 2016 387.05 387.05 387.05 387.05 10 +7.05(+1.86%)
Jun 21, 2016 380.00 380.00 380.00 0 +1.05(+0.28%)
Jun 20, 2016 381.55 381.55 378.95 378.95 15 +10.10(+2.74%)
Jun 17, 2016 367.84 368.85 367.84 368.85 6 +6.00(+1.65%)
Jun 14, 2016 362.85 362.85 362.85 0 -7.85(-2.12%)
Jun 13, 2016 366.01 370.70 366.01 370.70 19 +4.34(+1.18%)
Jun 10, 2016 366.36 366.36 366.36 366.36 2 -11.14(-2.95%)
Jun 09, 2016 376.80 377.50 376.80 377.50 5 -1.25(-0.33%)
Jun 07, 2016 378.75 378.75 378.75 0 +11.28(+3.07%)
Jun 06, 2016 367.47 367.47 367.47 367.47 4 +0.58(+0.16%)
Jun 03, 2016 366.00 367.50 366.00 366.89 103 +5.86(+1.62%)
Jun 01, 2016 361.03 361.03 361.03 0 -0.98(-0.27%)
May 31, 2016 362.01 362.01 362.01 362.01 112 +5.56(+1.56%)
May 25, 2016 356.45 356.45 356.45 0 -0.45(-0.13%)
May 24, 2016 358.11 358.11 356.90 356.90 408 -1.15(-0.32%)
May 20, 2016 358.05 358.05 358.05 0 -0.20(-0.06%)
May 18, 2016 358.25 358.25 358.25 0 -0.19(-0.05%)
May 17, 2016 358.44 358.44 358.44 358.44 5 +1.24(+0.35%)
May 16, 2016 357.20 357.20 357.20 357.20 7 +1.50(+0.42%)
May 13, 2016 355.70 355.70 355.70 355.70 1 -5.65(-1.56%)
May 12, 2016 361.35 361.35 361.35 361.35 5 -3.25(-0.89%)
May 11, 2016 364.60 364.60 364.60 364.60 61 -2.00(-0.55%)
May 10, 2016 366.60 366.60 366.60 366.60 14 +6.52(+1.81%)
May 06, 2016 360.08 360.08 360.08 0 -3.50(-0.96%)
May 04, 2016 363.58 363.58 363.58 0 -0.07(-0.02%)
May 03, 2016 363.65 363.65 363.65 363.65 10 -3.79(-1.03%)
May 02, 2016 367.44 367.44 367.44 367.44 202 +11.79(+3.32%)
Apr 29, 2016 355.13 355.70 355.13 355.65 5 +11.60(+3.37%)
Apr 26, 2016 344.05 344.05 344.05 0 -2.25(-0.65%)
Apr 25, 2016 346.30 346.30 346.30 346.30 4 +2.01(+0.58%)
Apr 22, 2016 344.29 344.29 344.29 344.29 4 -6.77(-1.93%)
Apr 21, 2016 353.54 353.54 351.06 351.06 67 -4.49(-1.26%)
Apr 20, 2016 355.55 355.55 355.55 355.55 6 +7.52(+2.16%)
Apr 15, 2016 348.03 348.03 348.03 0 +0.00(+0.00%)
Apr 14, 2016 348.03 348.03 348.03 348.03 4 -4.02(-1.14%)
Apr 13, 2016 352.05 352.05 352.05 352.05 1 +12.90(+3.80%)
Apr 12, 2016 336.00 339.15 336.00 339.15 58 +3.85(+1.15%)
Apr 11, 2016 335.30 335.30 335.30 335.30 1 -1.59(-0.47%)
Apr 07, 2016 336.89 336.89 336.89 0 -4.61(-1.35%)
Apr 06, 2016 341.49 341.50 341.49 341.50 206 -8.55(-2.44%)
Apr 04, 2016 350.05 350.05 350.05 0 +5.00(+1.45%)
Apr 01, 2016 345.05 345.05 345.05 345.05 1 -3.13(-0.90%)
Mar 31, 2016 351.35 351.35 348.18 348.18 5 -8.95(-2.51%)
Mar 30, 2016 357.11 357.13 357.11 357.13 6 +5.48(+1.56%)
Mar 28, 2016 351.65 351.65 351.65 0 -5.35(-1.50%)
Mar 23, 2016 357.00 357.00 357.00 0 +8.85(+2.54%)
Mar 22, 2016 348.15 348.15 348.15 348.15 2 -2.84(-0.81%)
Mar 21, 2016 354.45 354.45 350.99 350.99 32 -3.40(-0.96%)
Mar 18, 2016 354.39 354.39 354.39 354.39 4 -4.12(-1.15%)
Mar 17, 2016 358.51 358.51 358.51 358.51 10 +0.76(+0.21%)
Mar 16, 2016 357.55 359.70 357.55 357.75 104 -5.53(-1.52%)
Mar 14, 2016 363.28 363.28 363.28 0 -1.72(-0.47%)
Mar 11, 2016 365.00 365.00 365.00 365.00 48 +4.43(+1.23%)
Mar 10, 2016 360.57 360.57 360.57 360.57 3 +4.07(+1.14%)
Mar 09, 2016 356.50 356.50 356.50 356.50 135 +7.75(+2.22%)
Mar 04, 2016 348.75 348.75 348.75 0 +1.50(+0.43%)
Mar 03, 2016 345.85 347.25 345.85 347.25 44 +4.50(+1.31%)
Mar 02, 2016 342.75 342.75 342.75 342.75 16 -2.40(-0.70%)
Mar 01, 2016 345.15 345.15 345.15 345.15 1 +3.00(+0.88%)
Feb 29, 2016 342.15 342.15 342.15 342.15 5 -4.10(-1.18%)
Feb 24, 2016 346.25 346.25 346.25 0 -10.80(-3.02%)
Feb 23, 2016 354.76 357.05 354.76 357.05 57 -1.86(-0.52%)
Feb 22, 2016 359.49 359.49 358.91 358.91 11 +3.30(+0.93%)
Feb 19, 2016 354.19 357.90 354.19 355.61 33 +1.44(+0.41%)
Feb 18, 2016 354.17 354.17 354.17 354.17 1 +8.76(+2.54%)
Feb 16, 2016 345.41 345.41 345.41 0 +4.21(+1.23%)
Feb 10, 2016 341.20 341.20 341.20 0 +2.40(+0.71%)
Feb 09, 2016 338.80 338.80 338.80 338.80 10 -6.15(-1.78%)
Feb 08, 2016 344.95 344.95 344.95 344.95 10 -5.98(-1.70%)
Feb 05, 2016 349.82 350.93 349.82 350.93 5 -5.07(-1.42%)
Feb 04, 2016 356.00 356.00 356.00 356.00 12 +4.45(+1.27%)
Feb 03, 2016 345.90 351.55 345.90 351.55 104 +16.95(+5.07%)
Feb 02, 2016 335.01 335.01 334.60 334.60 22 -4.58(-1.35%)
Feb 01, 2016 339.18 339.18 339.18 339.18 1 +2.68(+0.80%)
Jan 29, 2016 336.00 338.00 336.00 336.50 23 +3.16(+0.95%)
Jan 28, 2016 337.40 337.40 333.34 333.34 374 -1.41(-0.42%)
Jan 27, 2016 334.75 334.75 334.75 334.75 3 +4.25(+1.29%)
Jan 25, 2016 330.50 330.50 330.50 0 +3.90(+1.19%)
Jan 22, 2016 326.64 326.64 326.60 326.60 28 +10.60(+3.35%)
Jan 20, 2016 316.00 316.00 316.00 0 -11.43(-3.49%)
Jan 19, 2016 327.43 327.43 327.43 327.43 3 +6.94(+2.17%)
Jan 15, 2016 320.49 320.49 320.49 0 +0.49(+0.15%)
Jan 14, 2016 320.00 320.00 320.00 320.00 204 -9.09(-2.76%)
Jan 12, 2016 329.09 329.09 329.09 0 +3.15(+0.97%)
Jan 11, 2016 325.70 325.94 325.70 325.94 260 -1.57(-0.48%)
Jan 08, 2016 327.51 327.51 327.51 327.51 55 +4.03(+1.25%)
Jan 06, 2016 323.48 323.48 323.48 0 -13.57(-4.03%)
Jan 04, 2016 337.05 337.05 337.05 0 -0.65(-0.19%)
Dec 31, 2015 337.70 337.70 337.70 0 -4.20(-1.23%)
Dec 30, 2015 341.90 341.90 341.90 341.90 1 -0.10(-0.03%)
Dec 29, 2015 344.61 344.61 342.00 342.00 205 +3.00(+0.88%)
Dec 28, 2015 339.86 341.80 339.00 339.00 163 +0.72(+0.21%)
Dec 24, 2015 338.28 338.28 338.28 0 +1.26(+0.37%)
Dec 23, 2015 337.02 337.02 337.02 337.02 6 +1.25(+0.37%)
Dec 21, 2015 335.77 335.77 335.77 0 -13.18(-3.78%)
Dec 16, 2015 348.95 348.95 348.95 0 +0.56(+0.16%)
Dec 15, 2015 348.39 348.39 348.39 348.39 56 +4.18(+1.21%)
Dec 14, 2015 344.21 344.21 344.21 344.21 1 -1.09(-0.32%)
Dec 11, 2015 345.30 345.30 345.30 345.30 2 -7.55(-2.14%)
Dec 10, 2015 352.85 352.85 352.85 352.85 6 -3.20(-0.90%)
Dec 09, 2015 356.05 356.05 356.05 356.05 18 -2.40(-0.67%)
Dec 03, 2015 358.45 358.45 358.45 0 -0.65(-0.18%)
Dec 02, 2015 359.10 359.10 359.10 359.10 22 +4.60(+1.30%)
Dec 01, 2015 358.45 358.45 354.50 354.50 260 +2.94(+0.84%)
Nov 30, 2015 351.56 351.56 351.56 351.56 1 +2.21(+0.63%)
Nov 27, 2015 349.35 349.35 349.35 349.35 21 -5.60(-1.58%)
Nov 23, 2015 354.95 354.95 354.95 0 +2.65(+0.75%)
Nov 20, 2015 352.30 352.30 352.30 352.30 2 -2.70(-0.76%)
Nov 19, 2015 355.00 355.00 355.00 355.00 560 -2.70(-0.75%)
Nov 18, 2015 357.70 357.70 357.70 357.70 275 +4.37(+1.24%)
Nov 17, 2015 351.62 353.33 351.62 353.33 698 -2.35(-0.66%)
Nov 13, 2015 355.68 355.68 355.68 0 -17.32(-4.64%)
Nov 12, 2015 371.39 373.00 370.95 373.00 95 -2.47(-0.66%)
Nov 11, 2015 375.47 375.47 375.47 375.47 4 +8.49(+2.31%)
Nov 10, 2015 366.98 366.98 366.98 366.98 10 -3.57(-0.96%)
Nov 09, 2015 370.70 370.70 370.55 370.55 872 -8.30(-2.19%)
Nov 06, 2015 378.26 378.85 378.16 378.85 142 -9.15(-2.36%)
Nov 05, 2015 388.00 388.00 388.00 388.00 6 +8.20(+2.16%)
Nov 04, 2015 379.80 379.80 379.80 379.80 12 -1.58(-0.41%)
Nov 02, 2015 381.38 381.38 381.38 0 -2.79(-0.73%)
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%)
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.