Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

237.00 +1.51 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2014 34.78 34.78 34.78 34.78 200 -0.15(-0.44%)
Apr 30, 2014 34.93 34.93 34.93 34.93 100 -0.03(-0.09%)
Apr 28, 2014 34.96 34.96 34.96 85 +0.15(+0.43%)
Apr 23, 2014 34.81 34.81 34.81 0 -0.45(-1.28%)
Apr 17, 2014 35.26 35.26 35.26 0 +0.15(+0.43%)
Apr 16, 2014 35.11 35.11 35.11 35.11 150 +0.26(+0.75%)
Apr 15, 2014 34.81 35.00 34.81 34.85 1,250 +0.36(+1.03%)
Apr 14, 2014 34.49 34.49 34.49 34.49 225 +0.22(+0.65%)
Apr 11, 2014 34.25 34.27 34.25 34.27 0 +0.67(+1.99%)
Apr 09, 2014 33.60 33.60 33.60 0 +0.36(+1.08%)
Apr 07, 2014 33.24 33.24 33.24 75 +0.00(+0.00%)
Apr 03, 2014 33.24 33.24 33.24 0 -0.32(-0.95%)
Apr 02, 2014 33.56 33.56 33.56 33.56 132 +0.55(+1.67%)
Mar 27, 2014 33.01 33.01 33.01 20 -0.29(-0.87%)
Mar 26, 2014 33.30 33.30 33.30 33.30 430 +0.11(+0.32%)
Mar 25, 2014 32.75 33.19 32.75 33.19 505 +0.09(+0.28%)
Mar 24, 2014 32.74 33.10 32.74 33.10 4,400 +0.52(+1.59%)
Mar 20, 2014 32.58 32.58 32.58 32.58 52 +0.13(+0.41%)
Mar 19, 2014 32.55 32.55 32.45 32.45 770 +0.11(+0.34%)
Mar 14, 2014 32.34 32.34 32.34 32.34 75 +0.02(+0.06%)
Mar 10, 2014 32.32 32.32 32.32 0 +0.63(+1.99%)
Mar 04, 2014 31.69 31.69 31.69 100 +0.18(+0.57%)
Mar 03, 2014 31.43 31.51 31.41 31.51 3,151 -0.11(-0.35%)
Feb 27, 2014 31.62 31.62 31.62 31.62 0 -1.13(-3.45%)
Feb 25, 2014 32.75 32.75 32.75 32.75 0 -0.23(-0.70%)
Feb 24, 2014 32.94 33.05 32.94 32.98 2,301 -0.11(-0.33%)
Feb 21, 2014 32.97 33.09 32.97 33.09 0 +0.63(+1.94%)
Feb 19, 2014 32.46 32.46 32.46 32.46 0 -0.33(-1.01%)
Feb 18, 2014 32.79 32.79 32.79 32.79 250 -0.34(-1.03%)
Feb 14, 2014 33.13 33.13 33.13 0 +0.22(+0.67%)
Feb 13, 2014 32.91 33.11 32.91 32.91 1,200 +0.30(+0.92%)
Feb 12, 2014 32.73 32.73 32.61 32.61 6,350 -0.31(-0.94%)
Feb 11, 2014 33.07 33.07 32.92 32.92 700 -0.04(-0.12%)
Feb 10, 2014 32.96 32.96 32.96 32.96 100 +0.27(+0.83%)
Feb 06, 2014 32.69 32.69 32.69 0 +0.84(+2.64%)
Feb 05, 2014 31.98 31.98 31.85 31.85 1,200 +0.14(+0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.