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

Hermes International Sa (OP: HESAF )

2,495.20 +32.27 (+1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2013 341.60 341.60 341.60 0 +2.64(+0.78%)
Jul 31, 2013 338.96 338.96 338.96 338.96 19 +1.70(+0.50%)
Jul 26, 2013 337.26 337.26 337.26 0 -0.01(-0.00%)
Jul 25, 2013 337.27 337.27 337.27 337.27 150 -4.60(-1.35%)
Jul 24, 2013 341.85 341.87 341.85 341.87 25 +10.74(+3.24%)
Jul 11, 2013 331.13 331.13 331.13 331.13 0 +6.13(+1.89%)
Jul 10, 2013 325.30 325.30 325.00 325.00 60 +0.00(+0.00%)
Jul 09, 2013 325.25 325.25 325.00 325.00 15 +5.84(+1.83%)
Jul 03, 2013 319.16 319.16 319.16 319.16 0 -7.58(-2.32%)
Jul 02, 2013 326.74 326.74 326.74 326.74 2 +5.64(+1.76%)
Jun 27, 2013 321.10 321.10 321.10 0 -18.10(-5.34%)
Jun 19, 2013 339.20 339.20 339.20 339.20 0 -4.62(-1.34%)
Jun 06, 2013 343.82 343.82 343.82 0 -12.18(-3.42%)
May 31, 2013 356.00 356.00 356.00 0 -4.37(-1.21%)
May 30, 2013 360.37 360.37 360.37 360.37 19 -5.63(-1.54%)
May 28, 2013 366.00 366.00 366.00 0 +11.44(+3.23%)
May 23, 2013 354.56 354.56 354.56 0 -5.68(-1.58%)
May 21, 2013 360.24 360.24 360.24 0 +3.54(+0.99%)
May 20, 2013 356.70 356.70 356.70 356.70 76 +2.60(+0.73%)
May 16, 2013 354.10 354.10 354.10 354.10 0 +6.08(+1.75%)
May 14, 2013 348.02 348.02 348.02 0 +6.11(+1.79%)
May 07, 2013 341.91 341.91 341.91 341.91 0 +3.05(+0.90%)
May 02, 2013 338.86 338.86 338.86 0 +7.26(+2.19%)
Apr 24, 2013 331.60 331.60 331.60 0 -1.56(-0.47%)
Apr 23, 2013 331.52 333.16 331.52 333.16 103 +8.16(+2.51%)
Apr 18, 2013 325.00 325.00 325.00 325.00 0 -11.60(-3.45%)
Apr 16, 2013 336.60 336.60 336.60 0 -7.60(-2.21%)
Apr 15, 2013 344.20 344.20 344.20 344.20 28 -4.65(-1.33%)
Apr 11, 2013 348.85 348.85 348.85 0 +7.35(+2.15%)
Apr 05, 2013 341.50 341.50 341.50 0 -5.80(-1.67%)
Apr 04, 2013 347.30 347.30 347.30 347.30 30 -0.95(-0.27%)
Apr 03, 2013 350.23 350.27 347.75 348.25 165 -5.58(-1.58%)
Apr 02, 2013 353.83 353.83 353.83 353.83 50 +6.57(+1.89%)
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.