Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hermes International Sa (OP: HESAF )

2,462.93 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 (%)
Apr 30, 2015 377.88 377.97 377.88 377.97 26 +0.98(+0.26%)
Apr 29, 2015 382.10 382.55 376.99 376.99 375 +9.87(+2.69%)
Apr 28, 2015 363.45 367.12 363.45 367.12 36 +2.12(+0.58%)
Apr 24, 2015 365.00 365.00 365.00 0 +1.40(+0.39%)
Apr 23, 2015 363.60 363.60 363.60 363.60 1 +0.91(+0.25%)
Apr 22, 2015 362.74 362.74 361.86 362.69 104 -6.26(-1.70%)
Apr 21, 2015 370.77 370.77 367.97 368.95 44 +4.21(+1.15%)
Apr 20, 2015 364.53 364.74 364.53 364.74 5 +0.52(+0.14%)
Apr 16, 2015 364.22 364.22 364.22 0 +4.32(+1.20%)
Apr 15, 2015 359.90 359.90 359.90 359.90 1 -3.68(-1.01%)
Apr 14, 2015 363.58 363.58 363.58 363.58 846 +2.95(+0.82%)
Apr 13, 2015 359.69 360.63 359.69 360.63 103 -5.37(-1.47%)
Apr 09, 2015 366.00 366.00 366.00 0 -1.65(-0.45%)
Apr 07, 2015 367.65 367.65 367.65 0 +0.88(+0.24%)
Apr 06, 2015 366.27 366.77 366.27 366.77 20 +5.62(+1.56%)
Apr 02, 2015 361.15 361.15 361.15 0 +4.20(+1.18%)
Apr 01, 2015 360.23 360.23 356.95 356.95 18 +8.80(+2.53%)
Mar 31, 2015 350.87 351.32 348.15 348.15 802 +8.16(+2.40%)
Mar 30, 2015 340.20 340.20 339.99 339.99 1,039 -4.00(-1.16%)
Mar 27, 2015 344.59 344.59 343.99 343.99 44 +3.64(+1.07%)
Mar 26, 2015 340.35 339.77 340.35 105 -2.80(-0.82%)
Mar 25, 2015 336.80 343.15 336.80 343.15 147 +4.87(+1.44%)
Mar 24, 2015 337.25 338.28 337.25 338.28 62 +4.14(+1.24%)
Mar 23, 2015 334.14 334.14 334.14 334.14 1 -2.82(-0.84%)
Mar 20, 2015 336.96 336.96 336.96 336.96 1 +3.41(+1.02%)
Mar 18, 2015 333.55 333.55 333.55 0 +2.51(+0.76%)
Mar 17, 2015 328.62 331.58 328.62 331.04 613 +0.26(+0.08%)
Mar 16, 2015 329.57 330.78 329.57 330.78 50 +11.70(+3.67%)
Mar 12, 2015 319.08 319.08 319.08 0 +5.28(+1.68%)
Mar 11, 2015 312.86 313.80 312.86 313.80 12 +3.48(+1.12%)
Mar 10, 2015 315.54 315.54 310.32 310.32 22 -9.65(-3.02%)
Mar 09, 2015 319.98 320.11 319.97 319.97 57 -1.80(-0.56%)
Mar 06, 2015 322.07 322.07 321.77 321.77 23 -3.23(-0.99%)
Mar 05, 2015 322.70 325.22 322.70 325.00 369 +2.73(+0.85%)
Mar 04, 2015 319.78 322.27 319.78 322.27 10 +1.93(+0.60%)
Mar 02, 2015 320.34 320.34 320.34 0 -1.96(-0.61%)
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%)
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.