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 )

247.58 -1.41 (-0.57%)
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 31, 2011 22.15 22.15 22.15 22.15 0 +0.15(+0.68%)
Mar 30, 2011 22.00 22.00 22.00 22.00 2,400 +0.09(+0.41%)
Mar 28, 2011 21.91 21.91 21.91 21.91 0 +0.00(+0.00%)
Mar 25, 2011 21.80 21.91 21.80 21.91 6,300 +0.11(+0.50%)
Mar 24, 2011 21.70 21.80 21.70 21.80 450 +0.35(+1.63%)
Mar 23, 2011 21.45 21.45 21.45 21.45 200 -0.09(-0.42%)
Mar 22, 2011 21.70 21.70 21.54 21.54 700 -0.35(-1.60%)
Mar 21, 2011 21.85 21.89 21.85 21.89 7,468 +1.03(+4.94%)
Mar 18, 2011 20.86 20.86 20.86 20.86 2,600 +0.31(+1.51%)
Mar 17, 2011 20.39 20.55 20.35 20.55 400 +1.00(+5.12%)
Mar 16, 2011 20.10 20.15 19.55 19.55 2,220 -0.56(-2.78%)
Mar 15, 2011 20.10 20.46 20.10 20.11 4,250 -0.69(-3.32%)
Mar 14, 2011 20.95 20.95 20.60 20.80 1,450 -0.60(-2.80%)
Mar 11, 2011 21.40 21.40 21.40 21.40 400 -0.15(-0.70%)
Mar 10, 2011 21.30 21.55 21.30 21.55 1,330 +0.10(+0.47%)
Mar 09, 2011 21.95 21.95 21.35 21.45 6,450 -0.20(-0.92%)
Mar 08, 2011 21.33 21.70 21.30 21.65 6,825 +0.10(+0.46%)
Mar 07, 2011 21.60 21.92 21.50 21.55 15,830 +0.24(+1.13%)
Mar 04, 2011 21.45 21.45 21.22 21.31 1,781 +0.36(+1.72%)
Mar 03, 2011 21.11 21.11 20.95 20.95 1,554 -0.10(-0.48%)
Mar 02, 2011 21.35 21.45 21.05 21.05 3,180 -0.45(-2.09%)
Mar 01, 2011 21.81 21.81 21.26 21.50 3,220 -0.28(-1.29%)
Feb 28, 2011 21.35 21.79 21.20 21.78 7,850 +0.91(+4.36%)
Feb 25, 2011 20.77 20.87 20.67 20.87 5,080 +0.37(+1.80%)
Feb 24, 2011 20.50 20.50 20.20 20.50 3,230 +0.70(+3.54%)
Feb 23, 2011 20.10 20.10 19.80 19.80 3,669 +0.18(+0.92%)
Feb 22, 2011 19.90 20.00 19.62 19.62 4,691 -0.43(-2.14%)
Feb 18, 2011 19.73 20.05 19.73 20.05 6,650 +0.30(+1.52%)
Feb 17, 2011 19.84 19.95 19.69 19.75 3,200 -0.54(-2.66%)
Feb 16, 2011 20.10 20.29 20.10 20.29 4,540 +0.39(+1.96%)
Feb 15, 2011 19.88 19.90 19.83 19.90 2,800 -0.40(-1.97%)
Feb 14, 2011 20.30 20.30 20.30 20.30 100 -0.14(-0.68%)
Feb 11, 2011 20.41 20.44 20.41 20.44 350 -0.31(-1.49%)
Feb 10, 2011 20.70 20.98 20.70 20.75 10,300 -0.10(-0.48%)
Feb 09, 2011 20.60 20.85 20.55 20.85 1,371 -0.15(-0.71%)
Feb 08, 2011 20.54 21.00 20.48 21.00 3,626 +0.90(+4.48%)
Feb 07, 2011 20.35 20.35 20.10 20.10 2,033 -0.41(-2.00%)
Feb 04, 2011 20.40 20.51 20.20 20.51 2,820 -0.01(-0.05%)
Feb 03, 2011 20.29 20.52 20.26 20.52 5,177 -0.28(-1.35%)
Feb 02, 2011 20.70 20.80 20.70 20.80 986 -0.20(-0.95%)
Feb 01, 2011 20.90 21.00 20.75 21.00 2,360 +0.80(+3.96%)
Jan 28, 2011 20.20 20.20 20.20 20.20 0 -0.26(-1.27%)
Jan 27, 2011 20.45 20.46 20.32 20.46 1,200 +0.11(+0.54%)
Jan 26, 2011 20.37 20.45 20.35 20.35 16,959 +0.00(+0.00%)
Jan 25, 2011 20.15 20.35 20.15 20.35 6,050 +0.50(+2.52%)
Jan 24, 2011 19.85 19.85 19.85 19.85 1,700 -0.25(-1.24%)
Jan 21, 2011 20.27 20.35 20.10 20.10 725 -0.06(-0.30%)
Jan 20, 2011 20.12 20.16 19.80 20.16 3,132 -0.57(-2.75%)
Jan 19, 2011 20.90 20.90 20.73 20.73 1,450 -0.37(-1.75%)
Jan 18, 2011 20.92 21.10 20.92 21.10 3,300 +0.30(+1.44%)
Jan 14, 2011 20.83 20.86 20.80 20.80 1,500 -0.45(-2.12%)
Jan 13, 2011 21.15 21.30 21.10 21.25 3,310 +0.35(+1.67%)
Jan 12, 2011 20.65 20.90 20.65 20.90 2,350 +0.24(+1.16%)
Jan 11, 2011 20.60 20.85 20.60 20.66 1,714 +0.11(+0.54%)
Jan 10, 2011 20.60 20.60 20.55 20.55 1,430 -0.33(-1.58%)
Jan 07, 2011 20.65 20.90 20.65 20.88 3,345 +0.63(+3.11%)
Jan 06, 2011 20.25 20.25 20.25 20.25 300 -0.45(-2.17%)
Jan 05, 2011 20.65 20.95 20.65 20.70 3,050 -0.48(-2.27%)
Jan 04, 2011 21.10 21.18 21.10 21.18 566 -0.02(-0.09%)
Jan 03, 2011 21.09 21.20 21.09 21.20 7,100 +0.00(+0.00%)
Dec 31, 2010 20.95 21.20 20.95 21.20 1,000 +0.40(+1.92%)
Dec 30, 2010 20.80 20.90 20.80 20.80 1,180 +0.11(+0.53%)
Dec 29, 2010 20.45 20.69 20.45 20.69 600 +0.24(+1.17%)
Dec 28, 2010 20.70 20.70 20.45 20.45 1,400 -0.35(-1.68%)
Dec 27, 2010 20.76 20.81 20.76 20.80 2,000 -0.15(-0.72%)
Dec 23, 2010 20.90 20.95 20.90 20.95 1,577 +0.00(+0.00%)
Dec 22, 2010 21.00 21.00 20.90 20.95 3,517 +0.35(+1.70%)
Dec 21, 2010 20.60 20.60 20.45 20.60 5,600 +0.35(+1.73%)
Dec 20, 2010 20.30 20.30 20.25 20.25 500 -0.30(-1.46%)
Dec 17, 2010 20.25 20.65 20.25 20.55 3,090 +0.45(+2.24%)
Dec 16, 2010 19.94 20.10 19.94 20.10 6,470 +0.25(+1.26%)
Dec 15, 2010 19.89 19.90 19.81 19.85 8,308 -0.45(-2.22%)
Dec 14, 2010 20.05 20.32 20.05 20.30 8,609 +0.20(+1.00%)
Dec 13, 2010 19.81 20.10 19.79 20.10 3,500 +0.30(+1.52%)
Dec 10, 2010 19.70 19.80 19.61 19.80 7,950 +0.33(+1.69%)
Dec 09, 2010 19.45 19.47 19.22 19.47 13,280 -0.42(-2.11%)
Dec 08, 2010 19.62 19.89 19.50 19.89 39,505 -0.36(-1.78%)
Dec 03, 2010 20.25 20.25 20.25 0 -1.85(-8.37%)
Dec 02, 2010 20.98 22.10 20.98 22.10 800 +1.25(+6.00%)
Dec 01, 2010 20.35 20.85 20.35 20.85 700 +1.94(+10.26%)
Nov 30, 2010 18.83 18.91 18.80 18.91 1,650 -0.44(-2.27%)
Nov 22, 2010 19.35 19.35 19.35 19.35 0 -0.45(-2.27%)
Nov 19, 2010 19.80 19.80 19.80 19.80 4,000 -0.05(-0.25%)
Nov 18, 2010 19.78 19.85 19.78 19.85 1,550 +0.05(+0.25%)
Nov 17, 2010 19.75 19.80 19.75 19.80 750 -0.05(-0.25%)
Nov 16, 2010 20.25 20.25 19.85 19.85 950 -0.45(-2.22%)
Nov 15, 2010 20.65 20.65 20.30 20.30 6,700 -0.65(-3.10%)
Nov 12, 2010 21.00 21.00 20.95 20.95 800 -0.15(-0.71%)
Nov 11, 2010 21.10 21.10 21.05 21.10 952 -1.40(-6.22%)
Nov 10, 2010 22.65 22.65 22.10 22.50 1,615 -0.60(-2.60%)
Nov 09, 2010 23.30 23.30 23.10 23.10 4,520 +1.30(+5.96%)
Nov 08, 2010 21.80 21.80 21.80 21.80 200 -0.05(-0.23%)
Nov 05, 2010 21.90 21.90 21.85 21.85 500 -0.30(-1.35%)
Nov 04, 2010 22.55 22.55 22.15 22.15 320 +1.65(+8.05%)
Nov 01, 2010 20.50 20.50 20.50 0 -0.91(-4.25%)
Oct 29, 2010 21.75 21.75 21.15 21.41 3,500 -1.99(-8.50%)
Oct 28, 2010 22.50 23.40 22.50 23.40 350 -1.57(-6.29%)
Oct 26, 2010 24.97 24.97 24.97 0 -4.53(-15.36%)
Oct 25, 2010 29.00 30.00 29.00 29.50 5,720 +4.75(+19.19%)
Oct 22, 2010 24.75 24.75 24.75 24.75 1,000 -1.00(-3.88%)
Oct 15, 2010 25.75 25.75 25.75 0 +0.90(+3.62%)
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.