Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2015		36.56	36.56	36.56	0	-0.14(-0.39%)
Apr 16, 2015		36.70	36.70	36.70	4	+0.70(+1.94%)
Apr 13, 2015		36.00	36.00	36.00	0	-0.52(-1.42%)
Apr 10, 2015	36.52	36.52	36.52	36.52	501	+0.28(+0.77%)
Apr 09, 2015	36.37	36.40	36.24	36.24	3,078	-0.38(-1.04%)
Apr 08, 2015	36.62	36.62	36.62	36.62	105	+0.36(+0.99%)
Apr 07, 2015	36.35	36.61	36.26	36.26	823	-0.17(-0.47%)
Apr 06, 2015	36.43	36.43	36.43	36.43	911	+0.28(+0.77%)
Apr 02, 2015		36.15	36.15	36.15	0	+0.12(+0.35%)
Apr 01, 2015	36.02	36.02	36.02	36.02	490	+0.99(+2.84%)
Mar 31, 2015	34.82	35.03	34.82	35.03	1,365	+0.84(+2.46%)
Mar 30, 2015	34.19	34.19	34.19	34.19	314	-0.47(-1.35%)
Mar 27, 2015	34.66	34.66	34.66	34.66	100	+0.63(+1.85%)
Mar 25, 2015		34.03	34.03	34.03	40	+0.33(+0.98%)
Mar 24, 2015	33.70	33.70	33.70	33.70	272	+0.23(+0.69%)
Mar 23, 2015	33.60	33.60	33.32	33.47	4,507	-0.26(-0.77%)
Mar 20, 2015	33.63	33.73	33.63	33.73	2,060	+0.62(+1.87%)
Mar 19, 2015	33.11	33.11	33.11	33.11	250	-0.43(-1.28%)
Mar 18, 2015	33.45	33.63	33.45	33.54	648	+0.43(+1.30%)
Mar 17, 2015	33.09	33.11	33.09	33.11	1,077	+0.01(+0.03%)
Mar 16, 2015	33.10	33.10	33.10	33.10	519	+1.48(+4.69%)
Mar 13, 2015	31.62	31.62	31.62	31.62	100	+0.24(+0.76%)
Mar 12, 2015	31.38	31.38	31.38	31.38	3,685	+0.09(+0.29%)
Mar 11, 2015	31.28	31.29	31.28	31.29	701	-0.87(-2.70%)
Mar 09, 2015		32.16	32.16	32.16	64	-0.20(-0.62%)
Mar 05, 2015		32.36	32.36	32.36	0	-0.04(-0.12%)
Mar 04, 2015	32.55	32.55	32.40	32.40	400	+0.41(+1.28%)
Mar 03, 2015	31.99	31.99	31.99	31.99	393	-0.08(-0.25%)
Feb 27, 2015		32.07	32.07	32.07	16	+0.26(+0.82%)
Feb 26, 2015	31.81	31.81	31.81	31.81	2,000	-0.31(-0.97%)
Feb 25, 2015	32.12	32.12	32.12	32.12	307	-0.68(-2.07%)
Feb 20, 2015		32.80	32.80	32.80	5	+0.01(+0.03%)
Feb 19, 2015	32.79	32.79	32.79	32.79	126	-0.17(-0.52%)
Feb 18, 2015	33.04	33.04	32.90	32.96	530	+0.03(+0.09%)
Feb 17, 2015	32.93	32.93	32.93	32.93	150	-0.62(-1.84%)
Feb 12, 2015		33.55	33.55	33.55	0	+0.09(+0.27%)
Feb 11, 2015	33.38	33.46	33.38	33.46	1,398	+0.43(+1.30%)
Feb 10, 2015	33.03	33.03	33.03	33.03	435	-0.59(-1.75%)
Feb 06, 2015		33.62	33.62	33.62	0	-0.58(-1.70%)
Feb 05, 2015	34.12	34.20	34.12	34.20	2,395	+1.04(+3.14%)
Feb 03, 2015		33.16	33.16	33.16	10	-0.05(-0.15%)
Feb 02, 2015	33.19	33.21	33.19	33.21	883	-0.59(-1.75%)
Jan 30, 2015	33.95	34.00	33.75	33.80	4,230	+0.39(+1.17%)
Jan 28, 2015	33.41	33.41	33.41	33.41	100	-0.49(-1.45%)
Jan 27, 2015	33.88	33.90	33.88	33.90	500	+0.38(+1.12%)
Jan 26, 2015	33.25	33.52	33.25	33.52	1,818	+0.56(+1.71%)
Jan 23, 2015	32.96	32.96	32.96	32.96	1,948	+0.65(+2.01%)
Jan 22, 2015	32.30	32.31	32.30	32.31	300	-0.78(-2.36%)
Jan 20, 2015		33.09	33.09	33.09	0	+0.24(+0.73%)
Jan 16, 2015		32.85	32.85	32.85	0	-0.30(-0.90%)
Jan 15, 2015	33.20	33.20	33.15	33.15	5,215	-0.66(-1.95%)
Jan 13, 2015		33.81	33.81	33.81	0	+0.01(+0.03%)
Jan 12, 2015	33.77	33.80	33.77	33.80	400	+0.39(+1.17%)
Jan 09, 2015	33.26	33.41	33.26	33.41	300	-0.66(-1.94%)
Jan 07, 2015		34.07	34.07	34.07	50	-0.46(-1.35%)
Jan 05, 2015		34.53	34.53	34.53	80	-1.47(-4.07%)
Jan 02, 2015	36.15	36.15	36.00	36.00	580	+0.33(+0.93%)
Dec 30, 2014		35.67	35.67	35.67	0	+0.39(+1.11%)
Dec 29, 2014	35.28	35.28	35.28	35.28	145	-0.99(-2.73%)
Dec 26, 2014	36.27	36.27	36.27	36.27	222	-1.02(-2.72%)
Dec 19, 2014		37.29	37.29	37.29	0	+0.21(+0.56%)
Dec 17, 2014		37.08	37.08	37.08	0	+3.16(+9.32%)
Dec 16, 2014	34.46	34.46	33.92	33.92	2,546	+0.05(+0.15%)
Dec 15, 2014	34.30	34.30	33.87	33.87	1,345	-0.22(-0.65%)
Dec 12, 2014	34.41	34.41	34.09	34.09	455	-1.97(-5.46%)
Dec 11, 2014	36.06	36.06	36.06	36.06	200	-0.60(-1.64%)
Dec 10, 2014	36.66	36.66	36.50	36.66	577	-0.88(-2.34%)
Dec 09, 2014	38.33	38.33	37.50	37.54	5,477	+1.38(+3.82%)
Dec 08, 2014	36.05	36.27	36.05	36.16	403	+0.70(+1.97%)
Dec 04, 2014		35.46	35.46	35.46	2	+1.94(+5.77%)
Dec 03, 2014	33.52	33.52	33.52	33.52	100	-0.16(-0.46%)
Dec 02, 2014	33.68	33.68	33.68	33.68	660	-0.15(-0.44%)
Dec 01, 2014	33.85	33.85	33.83	33.83	400	+0.89(+2.70%)
Nov 26, 2014		32.94	32.94	32.94	0	+0.07(+0.21%)
Nov 24, 2014		32.87	32.87	32.87	0	+0.47(+1.45%)
Nov 21, 2014	32.50	32.50	32.34	32.40	1,549	-0.11(-0.34%)
Nov 19, 2014		32.51	32.51	32.51	0	+0.05(+0.15%)
Nov 18, 2014	32.46	32.46	32.46	32.46	252	+0.02(+0.06%)
Nov 17, 2014	32.41	32.44	32.41	32.44	700	+0.44(+1.37%)
Nov 13, 2014		32.00	32.00	32.00	29	+0.00(+0.00%)
Nov 12, 2014	32.00	32.00	32.00	32.00	201	+0.00(+0.00%)
Nov 10, 2014		32.00	32.00	32.00	1	+0.76(+2.43%)
Nov 07, 2014	31.41	31.41	31.24	31.24	3,435	+0.36(+1.17%)
Nov 06, 2014	30.80	30.89	30.80	30.88	1,950	+0.14(+0.46%)
Nov 05, 2014	30.74	30.74	30.74	30.74	379	+0.45(+1.49%)
Nov 04, 2014	30.49	30.49	30.24	30.29	1,815	-0.51(-1.66%)
Nov 03, 2014	30.89	30.89	30.80	30.80	1,480	-0.09(-0.29%)
Oct 31, 2014	30.89	30.89	30.89	30.89	250	+0.37(+1.21%)
Oct 29, 2014		30.52	30.52	30.52	25	+0.22(+0.73%)
Oct 28, 2014	30.36	30.43	30.20	30.30	4,307	+0.06(+0.20%)
Oct 27, 2014	30.22	30.24	30.15	30.24	5,494	+0.91(+3.10%)
Oct 24, 2014	29.44	29.44	29.25	29.33	2,440	-0.46(-1.54%)
Oct 23, 2014	29.50	29.83	29.50	29.79	557	-0.05(-0.17%)
Oct 21, 2014		29.84	29.84	29.84	0	+0.56(+1.91%)
Oct 20, 2014	29.28	29.28	29.28	29.28	381	-0.44(-1.48%)
Oct 17, 2014	29.72	29.72	29.72	29.72	690	-0.09(-0.29%)
Oct 16, 2014		29.80		29.80	2,150	-0.14(-0.48%)
Oct 15, 2014	29.55	29.95	29.50	29.95	1,382	+0.78(+2.67%)
Oct 14, 2014	29.17	29.17	29.17	29.17	325	-0.32(-1.09%)
Oct 10, 2014		29.49	29.49	29.49	1	-0.24(-0.80%)
Oct 09, 2014	29.69	29.73	29.69	29.73	365	-0.52(-1.73%)
Oct 08, 2014	30.24	30.25	30.24	30.25	200	+0.28(+0.93%)
Oct 07, 2014	29.97	29.97	29.97	29.97	150	-0.17(-0.56%)
Oct 06, 2014	30.14	30.14	30.14	30.14	223	+0.23(+0.77%)
Oct 03, 2014	29.75	29.91	29.75	29.91	410	-0.19(-0.63%)
Oct 02, 2014	29.90	30.10	29.90	30.10	425	+0.47(+1.59%)
Oct 01, 2014	29.58	29.63	29.58	29.63	282	-0.19(-0.64%)
Sep 30, 2014	29.83	29.83	29.82	29.82	745	+0.07(+0.24%)
Sep 29, 2014	29.99	29.99	29.75	29.75	705	-0.26(-0.87%)
Sep 26, 2014	30.15	30.15	29.99	30.01	3,726	-0.32(-1.05%)
Sep 25, 2014	30.58	30.58	30.33	30.33	2,857	-0.68(-2.19%)
Sep 24, 2014	31.01	31.01	31.01	31.01	200	-0.37(-1.18%)
Sep 23, 2014	31.36	31.38	31.35	31.38	8,300	-0.06(-0.19%)
Sep 22, 2014	31.46	31.46	31.34	31.44	22,500	-0.17(-0.53%)
Sep 19, 2014	31.61	31.61	31.61	31.61	105	+0.05(+0.15%)
Sep 17, 2014		31.56	31.56	31.56	0	-0.29(-0.91%)
Sep 16, 2014	31.64	31.85	31.64	31.85	944	+0.45(+1.43%)
Sep 12, 2014		31.40	31.40	31.40	6	-0.08(-0.25%)
Sep 11, 2014	31.40	31.48	31.40	31.48	570	-0.15(-0.47%)
Sep 10, 2014		31.63	31.45	31.63	906	+0.18(+0.56%)
Sep 09, 2014	31.45	31.45	31.45	31.45	160	-0.01(-0.02%)
Sep 05, 2014		31.46	31.46	31.46	20	-0.68(-2.12%)
Sep 04, 2014	32.38	32.38	32.14	32.14	3,156	-1.17(-3.51%)
Sep 03, 2014	33.13	33.31	32.74	33.31	27,707	-1.02(-2.97%)
Sep 02, 2014	34.37	34.37	34.33	34.33	502	-0.23(-0.67%)
Aug 29, 2014		34.56	34.56	34.56	0	+0.26(+0.76%)
Aug 28, 2014	34.30	34.30	34.30	34.30	102	-0.04(-0.10%)
Aug 26, 2014		34.34	34.34	34.34	73	-0.88(-2.49%)
Aug 19, 2014		35.21	35.21	35.21	0	+0.07(+0.21%)
Aug 18, 2014	35.09	35.14	35.09	35.14	243	+0.64(+1.86%)
Aug 15, 2014	34.48	34.50	34.48	34.50	854	+0.12(+0.35%)
Aug 14, 2014	34.47	34.49	34.38	34.38	407	-0.39(-1.12%)
Aug 12, 2014		34.77	34.77	34.77	0	+0.20(+0.57%)
Aug 11, 2014	34.57	34.57	34.57	34.57	1,400	+0.25(+0.73%)
Aug 08, 2014		34.67	34.67	34.32	300	-0.35(-1.01%)
Aug 06, 2014		34.67	34.67	34.67	0	+0.30(+0.87%)
Aug 01, 2014	34.37	34.37	34.37	34.37	1	-0.21(-0.61%)
Jul 31, 2014	34.58	34.58	34.58	34.58	228	-0.69(-1.96%)
Jul 29, 2014		35.27	35.27	35.27	0	+0.36(+1.03%)
Jul 25, 2014	35.00	35.00	34.91	34.91	500	-0.59(-1.66%)
Jul 24, 2014	35.56	35.56	35.50	35.50	726	-0.36(-1.01%)
Jul 21, 2014		35.86	35.86	35.86	1	-0.31(-0.85%)
Jul 17, 2014		36.17	36.17	36.17	0	+0.04(+0.11%)
Jul 16, 2014	36.13	36.13	36.13	36.13	350	-0.38(-1.04%)
Jul 14, 2014		36.51	36.51	36.51	2	+0.66(+1.84%)
Jul 11, 2014	35.62	35.85	35.62	35.85	200	+0.35(+0.99%)
Jul 10, 2014	35.57	35.60	35.50	35.50	3,000	-0.55(-1.53%)
Jul 09, 2014	36.05	36.05	36.05	36.05	300	-0.88(-2.38%)
Jul 03, 2014		36.93	36.93	36.93	0	+0.04(+0.11%)
Jul 01, 2014		36.89	36.89	36.89	0	+0.25(+0.68%)
Jun 30, 2014	36.50	36.73	36.50	36.64	3,403	+0.59(+1.64%)
Jun 27, 2014	35.94	36.05	35.94	36.05	2,353	+0.27(+0.75%)
Jun 26, 2014	35.69	35.78	35.69	35.78	201	+0.13(+0.36%)
Jun 25, 2014	35.65	35.65	35.65	35.65	100	+0.00(+0.00%)
Jun 24, 2014	35.40	35.65	35.40	35.65	500	+0.52(+1.47%)
Jun 23, 2014	35.10	35.13	35.10	35.13	664	+0.49(+1.42%)
Jun 20, 2014	34.73	34.73	34.64	34.64	605	-0.16(-0.46%)
Jun 17, 2014		34.80	34.80	34.80	0	+0.23(+0.66%)
Jun 16, 2014	34.57	34.57	34.57	34.57	306	-0.10(-0.28%)
Jun 13, 2014	34.57	34.67	34.57	34.67	450	-0.02(-0.06%)
Jun 12, 2014	34.69	34.69	34.69	34.69	220	-0.03(-0.10%)
Jun 11, 2014	34.72	34.72	34.72	34.72	105	+0.04(+0.13%)
Jun 10, 2014	34.60	34.68	34.60	34.68	10,700	-0.80(-2.25%)
Jun 03, 2014	35.48	35.48	35.48	35.48	0	+0.16(+0.45%)
Jun 02, 2014	35.27	35.32	35.27	35.32	534	+0.02(+0.06%)
May 30, 2014	35.30	35.30	35.30	35.30	300	+0.36(+1.03%)
May 23, 2014		34.94	34.94	34.94	2	-0.11(-0.31%)
May 21, 2014	35.05	35.05	35.05	35.05	2	-0.47(-1.33%)
May 20, 2014	35.50	35.52	35.50	35.52	600	+0.69(+1.98%)
May 15, 2014		34.83	34.83	34.83	0	+0.15(+0.43%)
May 14, 2014	34.68	34.68	34.68	34.68	378	-0.51(-1.45%)
May 12, 2014		35.19	35.19	35.19	1	+0.09(+0.26%)
May 09, 2014	35.10	35.10	35.10	35.10	300	-0.10(-0.28%)
May 08, 2014	34.82	35.20	34.82	35.20	1,408	+0.39(+1.12%)
May 05, 2014	34.81	34.81	34.81	34.81	0	-0.11(-0.32%)
May 02, 2014	34.92	34.92	34.92	34.92	500	+0.14(+0.41%)

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.

Hermes Intl S.A. ADR (OP: HESAY )

Historical Prices

Free News Feed