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 26, 2013 342.99 342.99 342.99 0 -0.81(-0.24%)
Mar 25, 2013 343.80 343.80 343.80 343.80 10 +5.50(+1.63%)
Mar 12, 2013 338.30 338.30 338.30 0 +3.50(+1.05%)
Mar 11, 2013 334.80 334.80 334.80 334.80 30 -3.68(-1.09%)
Mar 08, 2013 338.48 338.48 338.48 338.48 3 -1.13(-0.33%)
Mar 07, 2013 339.61 339.61 339.61 339.61 200 +5.93(+1.78%)
Mar 05, 2013 333.68 333.68 333.68 0 -1.57(-0.47%)
Mar 04, 2013 335.25 335.25 335.25 335.25 2 +1.56(+0.47%)
Mar 01, 2013 333.66 333.69 333.66 333.69 10 +3.91(+1.19%)
Feb 28, 2013 333.72 333.72 329.78 329.78 213 -5.22(-1.56%)
Feb 25, 2013 335.00 335.00 335.00 335.00 0 -6.45(-1.89%)
Feb 20, 2013 341.45 341.45 341.45 341.45 0 +3.09(+0.91%)
Feb 19, 2013 338.36 338.36 338.36 338.36 6 +0.16(+0.05%)
Feb 15, 2013 338.40 338.40 338.20 338.20 200 -3.20(-0.94%)
Feb 13, 2013 341.40 341.40 341.40 0 +12.44(+3.78%)
Feb 05, 2013 328.96 328.96 328.96 0 +0.42(+0.13%)
Feb 04, 2013 328.37 328.55 328.37 328.54 301 -9.11(-2.70%)
Feb 01, 2013 333.00 337.65 333.00 337.65 8 +13.30(+4.10%)
Jan 31, 2013 324.45 324.45 324.35 324.35 10 -4.70(-1.43%)
Jan 25, 2013 329.05 329.05 329.05 0 +3.46(+1.06%)
Jan 24, 2013 325.59 325.59 325.59 325.59 45 +3.59(+1.11%)
Jan 22, 2013 322.00 322.00 322.00 0 -0.63(-0.20%)
Jan 18, 2013 322.63 322.63 322.63 322.63 60 +5.33(+1.68%)
Jan 17, 2013 316.60 317.30 316.57 317.30 154 +9.55(+3.10%)
Jan 12, 2013 307.75 307.75 307.75 0 +0.00(+0.00%)
Jan 11, 2013 307.78 307.78 307.75 307.75 60 +7.25(+2.41%)
Jan 04, 2013 300.50 300.50 300.50 0 -0.25(-0.08%)
Jan 03, 2013 300.75 300.75 300.75 300.75 100 -2.50(-0.82%)
Jan 02, 2013 304.00 304.00 303.25 303.25 15 +4.25(+1.42%)
Dec 31, 2012 299.00 299.00 299.00 299.00 50 +0.11(+0.04%)
Dec 24, 2012 298.89 298.89 298.89 298.89 0 -5.24(-1.72%)
Dec 21, 2012 297.84 304.13 297.79 304.13 230 +5.84(+1.96%)
Dec 20, 2012 298.89 301.25 298.29 298.29 311 -6.46(-2.12%)
Dec 14, 2012 304.75 304.75 304.75 0 -0.50(-0.16%)
Dec 12, 2012 305.25 305.25 305.25 0 -1.25(-0.41%)
Dec 10, 2012 306.50 306.50 306.50 0 -0.44(-0.14%)
Dec 07, 2012 306.94 306.94 306.94 306.94 25 -3.56(-1.15%)
Dec 03, 2012 310.50 310.50 310.50 100 -0.25(-0.08%)
Nov 30, 2012 307.81 310.75 307.81 310.75 71 +6.81(+2.24%)
Nov 29, 2012 303.94 303.94 303.94 303.94 30 -1.06(-0.35%)
Nov 28, 2012 304.75 305.00 304.75 305.00 110 +4.59(+1.53%)
Nov 27, 2012 300.41 300.41 300.41 300.41 60 -4.59(-1.50%)
Nov 24, 2012 305.00 305.00 305.00 0 +0.00(+0.00%)
Nov 23, 2012 305.00 305.00 305.00 305.00 10 +21.15(+7.45%)
Nov 15, 2012 283.85 283.85 283.85 283.85 0 -7.65(-2.62%)
Nov 12, 2012 291.50 291.50 291.50 0 +1.55(+0.53%)
Nov 09, 2012 289.95 289.95 289.95 289.95 10 +2.45(+0.85%)
Nov 08, 2012 287.00 287.50 287.00 287.50 350 +3.55(+1.25%)
Nov 05, 2012 283.95 283.95 283.95 0 +4.21(+1.50%)
Nov 02, 2012 279.74 279.74 279.74 279.74 3 +4.85(+1.76%)
Oct 31, 2012 274.89 274.89 274.89 0 +1.21(+0.44%)
Oct 26, 2012 273.68 273.68 273.68 0 +3.21(+1.19%)
Oct 25, 2012 270.47 270.47 270.47 270.47 50 -7.58(-2.73%)
Oct 22, 2012 278.05 278.05 278.05 0 -8.95(-3.12%)
Oct 16, 2012 287.00 287.00 287.00 287.00 0 -0.50(-0.17%)
Oct 15, 2012 280.92 287.50 280.15 287.50 85 +7.20(+2.57%)
Oct 11, 2012 280.30 280.30 280.30 0 +1.80(+0.65%)
Oct 10, 2012 278.50 278.50 278.50 278.50 80 +6.13(+2.25%)
Oct 02, 2012 272.37 272.37 272.37 0 +2.87(+1.06%)
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%)
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.