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 27, 2017 500.10 500.10 500.10 0 -1.05(-0.21%)
Sep 26, 2017 500.60 501.15 500.60 501.15 4 +1.46(+0.29%)
Sep 20, 2017 499.69 499.69 499.69 0 -2.31(-0.46%)
Sep 18, 2017 502.00 502.00 502.00 0 -2.25(-0.45%)
Sep 15, 2017 504.65 504.65 504.25 504.25 60 -21.75(-4.13%)
Sep 12, 2017 526.00 526.00 526.00 1,500 -0.85(-0.16%)
Sep 11, 2017 526.85 526.85 526.85 526.85 265 +5.10(+0.98%)
Sep 08, 2017 521.75 521.75 521.75 521.75 2,001 -15.80(-2.94%)
Sep 07, 2017 542.15 542.15 537.55 537.55 3 +6.55(+1.23%)
Sep 06, 2017 531.00 531.00 531.00 531.00 2 +3.90(+0.74%)
Sep 05, 2017 527.10 527.10 527.10 527.10 2 -4.41(-0.83%)
Aug 31, 2017 531.51 531.51 531.51 0 +1.86(+0.35%)
Aug 30, 2017 529.65 529.65 529.65 529.65 1 +5.44(+1.04%)
Aug 28, 2017 524.21 524.21 524.21 0 -0.59(-0.11%)
Aug 25, 2017 523.09 524.80 523.09 524.80 61 +2.45(+0.47%)
Aug 24, 2017 520.64 522.35 519.39 522.35 438 +2.49(+0.48%)
Aug 23, 2017 519.81 519.86 519.81 519.86 66 +3.86(+0.75%)
Aug 21, 2017 516.00 516.00 516.00 0 -0.95(-0.18%)
Aug 18, 2017 516.95 516.95 516.95 516.95 3 -1.00(-0.19%)
Aug 17, 2017 518.23 518.23 517.95 517.95 3 -1.85(-0.36%)
Aug 16, 2017 516.29 519.80 515.70 519.80 11 +4.00(+0.78%)
Aug 15, 2017 514.39 515.80 514.39 515.80 88 -0.10(-0.02%)
Aug 14, 2017 515.90 515.90 515.90 515.90 1 +3.70(+0.72%)
Aug 11, 2017 512.20 512.20 512.20 512.20 2 -1.26(-0.25%)
Aug 09, 2017 513.46 513.46 513.46 0 -6.84(-1.31%)
Aug 04, 2017 520.30 520.30 520.30 0 -5.70(-1.08%)
Aug 03, 2017 524.93 526.00 524.93 526.00 8 +10.70(+2.08%)
Aug 02, 2017 511.53 515.30 511.53 515.30 5 +9.95(+1.97%)
Jul 31, 2017 505.35 505.35 505.35 0 -1.65(-0.33%)
Jul 26, 2017 507.00 507.00 507.00 0 +3.98(+0.79%)
Jul 25, 2017 503.02 503.02 503.02 503.02 1 -1.80(-0.36%)
Jul 24, 2017 504.82 504.82 504.82 504.82 50 -8.33(-1.62%)
Jul 20, 2017 513.15 513.15 513.15 0 +0.25(+0.05%)
Jul 19, 2017 512.90 512.90 512.90 512.90 50 -0.10(-0.02%)
Jul 18, 2017 513.00 513.00 513.00 513.00 2 -7.05(-1.36%)
Jul 17, 2017 520.00 520.05 520.00 520.05 7 +9.62(+1.88%)
Jul 13, 2017 510.43 510.43 510.43 0 +1.03(+0.20%)
Jul 12, 2017 510.37 510.38 509.40 509.40 8 +8.35(+1.67%)
Jul 11, 2017 500.14 501.05 500.14 501.05 2 -0.85(-0.17%)
Jul 07, 2017 501.90 501.90 501.90 0 +7.50(+1.52%)
Jul 03, 2017 494.40 494.40 494.40 494.40 0 +0.00(+0.00%)
Jun 30, 2017 494.40 494.40 494.40 0 +0.93(+0.19%)
Jun 29, 2017 493.47 493.47 493.47 493.47 1 -6.65(-1.33%)
Jun 27, 2017 500.12 500.12 500.12 0 +9.75(+1.99%)
Jun 22, 2017 490.37 490.37 490.37 0 -8.18(-1.64%)
Jun 20, 2017 498.55 498.55 498.55 0 +0.15(+0.03%)
Jun 19, 2017 498.37 498.40 498.37 498.40 3 +0.40(+0.08%)
Jun 14, 2017 498.00 498.00 498.00 0 +10.51(+2.16%)
Jun 12, 2017 487.49 487.49 487.49 0 -3.45(-0.70%)
Jun 09, 2017 490.83 490.94 490.83 490.94 4 -2.91(-0.59%)
Jun 08, 2017 493.70 493.85 493.70 493.85 3 -11.15(-2.21%)
Jun 06, 2017 505.00 505.00 505.00 0 +0.71(+0.14%)
Jun 05, 2017 504.26 504.29 504.26 504.29 10 +5.34(+1.07%)
Jun 01, 2017 498.95 498.95 498.95 0 +5.92(+1.20%)
May 31, 2017 493.03 493.03 493.03 493.03 16 +2.53(+0.52%)
May 24, 2017 490.50 490.50 490.50 0 -2.11(-0.43%)
May 23, 2017 492.61 492.61 492.61 492.61 5 +0.28(+0.06%)
May 22, 2017 492.33 492.33 492.33 492.33 16 +5.90(+1.21%)
May 19, 2017 486.43 486.43 486.43 486.43 54 +8.84(+1.85%)
May 18, 2017 477.59 477.59 477.59 477.59 12 -5.96(-1.23%)
May 17, 2017 481.45 483.55 481.45 483.55 234 -4.40(-0.90%)
May 16, 2017 487.95 487.95 487.95 487.95 502 -2.55(-0.52%)
May 15, 2017 490.50 490.50 490.50 490.50 1 +5.33(+1.10%)
May 09, 2017 485.17 485.17 485.17 0 +1.76(+0.36%)
May 08, 2017 483.38 483.41 483.38 483.41 503 -6.04(-1.23%)
May 05, 2017 492.28 492.28 489.45 489.45 503 +8.70(+1.81%)
May 01, 2017 480.75 480.75 480.75 0 +4.64(+0.97%)
Apr 27, 2017 476.11 476.11 476.11 0 +3.36(+0.71%)
Apr 26, 2017 472.75 472.75 472.75 472.75 3 -12.25(-2.53%)
Apr 25, 2017 483.85 485.00 483.85 485.00 921 -14.84(-2.97%)
Apr 24, 2017 499.84 499.84 499.84 499.84 2 +8.84(+1.80%)
Apr 21, 2017 491.00 491.00 491.00 491.00 12 +0.66(+0.13%)
Apr 20, 2017 490.34 490.34 490.34 490.34 4 +6.28(+1.30%)
Apr 19, 2017 484.06 484.06 484.06 484.06 2 -7.95(-1.62%)
Apr 17, 2017 492.01 492.01 492.01 0 +0.51(+0.10%)
Apr 10, 2017 491.50 491.50 491.50 0 +13.89(+2.91%)
Apr 07, 2017 477.61 477.61 477.61 477.61 650 +1.79(+0.38%)
Apr 06, 2017 475.82 475.82 475.82 475.82 36 +2.88(+0.61%)
Apr 05, 2017 472.94 472.94 472.94 472.94 49 -2.50(-0.53%)
Mar 31, 2017 475.44 475.44 475.44 0 +10.62(+2.28%)
Mar 23, 2017 464.82 464.82 464.82 0 -2.68(-0.57%)
Mar 16, 2017 467.50 467.50 467.50 0 +9.64(+2.10%)
Mar 15, 2017 457.86 457.86 457.86 457.86 1 +3.05(+0.67%)
Mar 14, 2017 454.83 454.83 454.81 454.81 280 +0.49(+0.11%)
Mar 10, 2017 454.32 454.32 454.32 0 +7.31(+1.64%)
Mar 08, 2017 447.01 447.01 447.01 0 +4.85(+1.10%)
Mar 07, 2017 442.16 442.16 442.16 442.16 1 +2.91(+0.66%)
Mar 03, 2017 439.25 439.25 439.25 0 +1.40(+0.32%)
Mar 02, 2017 439.84 439.84 437.85 437.85 38 +2.49(+0.57%)
Feb 28, 2017 435.36 435.36 435.36 0 -1.56(-0.36%)
Feb 24, 2017 436.92 436.92 436.92 0 -1.15(-0.26%)
Feb 23, 2017 438.07 438.07 438.07 438.07 13 +6.62(+1.53%)
Feb 22, 2017 431.45 431.45 431.45 431.45 5 +2.90(+0.68%)
Feb 21, 2017 428.55 428.55 428.55 428.55 2 -1.97(-0.46%)
Feb 17, 2017 430.52 430.52 430.52 0 +4.75(+1.12%)
Feb 14, 2017 425.77 425.77 425.77 0 -1.69(-0.40%)
Feb 13, 2017 428.59 428.59 427.46 427.46 5 +2.35(+0.55%)
Feb 10, 2017 424.96 425.11 424.96 425.11 8 +4.61(+1.10%)
Feb 08, 2017 420.50 420.50 420.50 500 -8.16(-1.90%)
Feb 07, 2017 428.66 428.66 428.66 428.66 2 -1.65(-0.38%)
Feb 06, 2017 430.31 430.31 430.31 430.31 3 +0.88(+0.20%)
Feb 01, 2017 429.43 429.43 429.43 0 -5.08(-1.17%)
Jan 27, 2017 434.51 434.51 434.51 0 -7.49(-1.69%)
Jan 26, 2017 440.00 442.00 437.55 442.00 18 +7.45(+1.71%)
Jan 24, 2017 434.55 434.55 434.55 1,500 -2.45(-0.56%)
Jan 23, 2017 437.00 437.00 437.00 437.00 8 +3.02(+0.70%)
Jan 19, 2017 433.98 433.98 433.98 0 +2.89(+0.67%)
Jan 17, 2017 431.09 431.09 431.09 0 +18.88(+4.58%)
Jan 09, 2017 412.21 412.21 412.21 0 +5.93(+1.46%)
Jan 04, 2017 406.28 406.28 406.28 0 -2.59(-0.63%)
Jan 03, 2017 408.87 408.87 408.87 408.87 1 +3.98(+0.98%)
Dec 28, 2016 404.89 404.89 404.89 0 +2.92(+0.73%)
Dec 20, 2016 401.97 401.97 401.97 0 +1.47(+0.37%)
Dec 15, 2016 400.50 400.50 400.50 0 -8.39(-2.05%)
Dec 14, 2016 414.69 414.69 408.89 408.89 111 -11.01(-2.62%)
Dec 13, 2016 419.90 419.90 419.90 419.90 50 +3.66(+0.88%)
Dec 09, 2016 416.24 416.24 416.24 0 -5.58(-1.32%)
Dec 07, 2016 421.82 421.82 421.82 0 +3.35(+0.80%)
Dec 05, 2016 418.47 418.47 418.47 0 +7.49(+1.82%)
Dec 01, 2016 410.98 410.98 410.98 0 +8.30(+2.06%)
Nov 21, 2016 402.68 402.68 402.68 0 +4.41(+1.11%)
Nov 18, 2016 398.27 398.27 398.27 398.27 24 +4.29(+1.09%)
Nov 16, 2016 393.98 393.98 393.98 0 -10.67(-2.64%)
Nov 10, 2016 404.65 404.65 404.65 0 -1.05(-0.26%)
Nov 04, 2016 405.70 405.70 405.70 0 -2.45(-0.60%)
Nov 03, 2016 408.50 408.50 408.15 408.15 60 -0.07(-0.02%)
Nov 02, 2016 408.22 408.22 408.22 408.22 10 +2.88(+0.71%)
Nov 01, 2016 405.34 405.34 405.34 405.34 1 +2.56(+0.64%)
Oct 31, 2016 402.78 402.78 402.78 402.78 2 -1.22(-0.30%)
Oct 25, 2016 404.00 404.00 404.00 0 -2.26(-0.56%)
Oct 20, 2016 406.26 406.26 406.26 0 +0.26(+0.06%)
Oct 17, 2016 406.00 406.00 406.00 0 -8.40(-2.03%)
Oct 14, 2016 414.40 414.40 414.40 414.40 1 +8.50(+2.09%)
Oct 13, 2016 405.90 405.90 405.90 405.90 1 -2.60(-0.64%)
Oct 10, 2016 408.50 408.50 408.50 0 +6.80(+1.69%)
Oct 07, 2016 401.70 401.70 401.70 401.70 2 +0.45(+0.11%)
Oct 06, 2016 401.25 401.25 401.25 401.25 22 -3.80(-0.94%)
Oct 05, 2016 405.05 405.05 405.05 405.05 4 -2.96(-0.73%)
Oct 04, 2016 408.01 408.01 408.01 408.01 2 +3.96(+0.98%)
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.