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 (%)
Feb 27, 2015 321.91 322.30 321.91 322.30 53 +6.95(+2.20%)
Feb 26, 2015 317.15 317.20 315.35 315.35 128 -6.86(-2.13%)
Feb 25, 2015 322.21 322.21 322.21 322.21 1 +2.51(+0.79%)
Feb 24, 2015 319.86 320.04 319.70 319.70 84 -4.14(-1.28%)
Feb 23, 2015 323.84 323.84 323.84 323.84 3 -1.41(-0.43%)
Feb 20, 2015 324.50 325.25 324.50 325.25 11 -3.35(-1.02%)
Feb 19, 2015 328.21 328.62 327.82 328.60 110 +0.60(+0.18%)
Feb 17, 2015 328.00 328.00 328.00 0 -6.91(-2.06%)
Feb 13, 2015 334.91 334.91 334.91 0 +2.91(+0.88%)
Feb 12, 2015 333.08 333.08 331.34 332.00 101 +0.35(+0.11%)
Feb 11, 2015 332.39 332.39 331.65 331.65 46 +0.90(+0.27%)
Feb 10, 2015 330.75 330.75 330.75 330.75 5 +4.43(+1.36%)
Feb 09, 2015 328.93 328.93 325.50 326.32 58 -0.90(-0.28%)
Feb 06, 2015 333.50 333.50 327.22 327.22 209 -12.13(-3.57%)
Feb 05, 2015 340.01 340.01 339.35 339.35 59 -0.85(-0.25%)
Feb 04, 2015 338.56 340.20 335.64 340.20 710 +10.20(+3.09%)
Feb 03, 2015 331.29 331.29 329.06 330.00 113 +0.70(+0.21%)
Feb 02, 2015 329.75 329.75 329.30 329.30 71 -6.85(-2.04%)
Jan 29, 2015 336.15 336.15 336.15 0 +0.90(+0.27%)
Jan 28, 2015 333.14 335.25 331.74 335.25 51 -1.75(-0.52%)
Jan 27, 2015 335.95 337.51 335.95 337.00 210 +3.00(+0.90%)
Jan 26, 2015 330.36 334.00 330.03 334.00 81 +4.00(+1.21%)
Jan 23, 2015 323.94 330.00 323.73 330.00 288 +8.97(+2.79%)
Jan 22, 2015 320.26 321.65 320.26 321.03 167 -4.95(-1.52%)
Jan 21, 2015 327.99 328.46 325.98 325.98 103 -2.37(-0.72%)
Jan 20, 2015 328.04 328.76 328.04 328.35 171 +3.49(+1.07%)
Jan 16, 2015 324.86 324.86 324.86 0 -5.14(-1.56%)
Jan 15, 2015 331.94 332.06 329.11 330.00 151 -5.30(-1.58%)
Jan 14, 2015 335.84 336.86 335.30 335.30 30 -3.45(-1.02%)
Jan 13, 2015 338.75 0 +3.00(+0.89%)
Jan 12, 2015 335.75 333.02 335.75 72 +2.73(+0.82%)
Jan 09, 2015 331.90 335.43 331.90 333.02 18 -7.92(-2.32%)
Jan 08, 2015 340.84 340.94 340.84 340.94 303 +0.99(+0.29%)
Jan 07, 2015 337.96 339.95 337.96 339.95 65 +4.37(+1.30%)
Jan 06, 2015 335.58 335.58 335.58 335.58 2 -8.42(-2.45%)
Jan 05, 2015 344.40 344.40 344.00 344.00 175 -13.80(-3.86%)
Dec 31, 2014 357.80 357.80 357.80 0 +2.30(+0.65%)
Dec 30, 2014 355.50 355.50 355.50 355.50 9 +6.75(+1.94%)
Dec 29, 2014 353.04 353.04 348.75 348.75 107 -9.60(-2.68%)
Dec 26, 2014 358.35 358.35 358.35 358.35 3 -3.32(-0.92%)
Dec 22, 2014 361.67 361.67 361.67 0 -10.33(-2.78%)
Dec 17, 2014 372.00 372.00 372.00 400 +31.05(+9.11%)
Dec 15, 2014 342.94 342.94 340.95 340.95 4 -7.03(-2.02%)
Dec 12, 2014 347.98 347.98 347.98 347.98 50 -14.02(-3.87%)
Dec 11, 2014 362.00 362.00 362.00 362.00 155 +0.50(+0.14%)
Dec 10, 2014 366.74 366.74 361.50 361.50 110 -12.75(-3.41%)
Dec 09, 2014 378.40 378.40 374.25 374.25 2 +12.30(+3.40%)
Dec 08, 2014 360.50 361.95 360.25 361.95 346 +5.97(+1.68%)
Dec 05, 2014 355.98 355.98 355.98 355.98 16 +4.23(+1.20%)
Dec 04, 2014 351.75 351.75 351.75 351.75 100 +17.84(+5.34%)
Dec 03, 2014 336.50 336.50 333.91 333.91 150 -5.09(-1.50%)
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.