Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

246.90 +5.85 (+2.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 30, 2023 206.72 208.12 205.29 207.63 25,727 -0.76(-0.36%)
Nov 29, 2023 209.99 209.99 206.97 208.39 19,947 -1.21(-0.58%)
Nov 28, 2023 209.35 210.44 208.28 209.60 16,583 -4.10(-1.92%)
Nov 27, 2023 212.44 214.14 212.44 213.70 12,151 +0.38(+0.18%)
Nov 24, 2023 213.32 215.99 212.59 213.32 17,588 -1.40(-0.65%)
Nov 22, 2023 214.70 215.50 213.59 214.72 24,523 +1.38(+0.65%)
Nov 21, 2023 213.11 214.02 212.69 213.34 13,435 +0.31(+0.15%)
Nov 20, 2023 212.00 213.47 211.86 213.03 19,432 +3.04(+1.45%)
Nov 17, 2023 208.49 209.99 207.65 209.99 12,484 +0.74(+0.35%)
Nov 16, 2023 209.09 210.00 208.19 209.25 12,541 -0.48(-0.23%)
Nov 15, 2023 209.18 210.39 208.93 209.73 26,404 +1.78(+0.86%)
Nov 14, 2023 206.12 208.44 206.12 207.95 28,300 +8.96(+4.50%)
Nov 13, 2023 197.45 199.31 196.87 198.99 13,644 +0.23(+0.12%)
Nov 10, 2023 196.84 199.16 195.75 198.76 15,359 +0.22(+0.11%)
Nov 09, 2023 199.71 201.25 198.23 198.54 17,205 +0.06(+0.03%)
Nov 08, 2023 197.75 200.38 197.15 198.48 30,437 +4.41(+2.27%)
Nov 07, 2023 193.65 194.73 193.18 194.07 18,828 -0.18(-0.09%)
Nov 06, 2023 193.32 195.28 192.93 194.25 27,173 -0.64(-0.33%)
Nov 03, 2023 196.69 197.10 194.14 194.89 24,232 +1.01(+0.52%)
Nov 02, 2023 194.28 195.32 192.86 193.88 23,367 +5.25(+2.78%)
Nov 01, 2023 186.65 188.75 186.00 188.63 28,709 +1.57(+0.84%)
Oct 31, 2023 187.51 188.73 185.59 187.06 35,160 +0.33(+0.18%)
Oct 30, 2023 187.05 187.42 185.65 186.73 27,066 +3.24(+1.77%)
Oct 27, 2023 185.90 186.32 183.34 183.49 17,356 +0.09(+0.05%)
Oct 26, 2023 184.84 185.53 181.52 183.40 24,121 -3.42(-1.83%)
Oct 25, 2023 186.71 189.17 186.01 186.82 21,350 +3.04(+1.65%)
Oct 24, 2023 182.90 183.93 182.17 183.78 47,012 +5.42(+3.04%)
Oct 23, 2023 175.56 180.00 175.10 178.36 40,980 +3.70(+2.12%)
Oct 20, 2023 175.60 176.33 174.59 174.66 23,231 -1.75(-0.99%)
Oct 19, 2023 177.64 178.97 176.05 176.41 16,872 -0.39(-0.22%)
Oct 18, 2023 178.00 180.74 176.70 176.80 24,406 -1.14(-0.64%)
Oct 17, 2023 175.00 179.56 175.00 177.94 28,651 -2.15(-1.19%)
Oct 16, 2023 178.79 180.57 178.52 180.09 22,207 +1.28(+0.72%)
Oct 13, 2023 179.71 181.68 178.28 178.81 27,715 -1.64(-0.91%)
Oct 12, 2023 183.22 183.86 179.67 180.45 44,397 -5.29(-2.85%)
Oct 11, 2023 187.61 187.61 184.65 185.74 33,474 +0.44(+0.24%)
Oct 10, 2023 186.52 189.51 184.85 185.30 45,575 +1.57(+0.85%)
Oct 09, 2023 183.02 184.15 181.29 183.73 24,234 -3.22(-1.72%)
Oct 06, 2023 181.76 187.67 181.53 186.95 21,741 +3.89(+2.12%)
Oct 05, 2023 182.82 183.72 181.75 183.06 24,963 +0.29(+0.16%)
Oct 04, 2023 182.16 184.52 180.92 182.77 44,578 +4.16(+2.33%)
Oct 03, 2023 179.43 179.43 177.52 178.61 39,514 -1.60(-0.89%)
Oct 02, 2023 180.01 181.80 179.33 180.21 31,019 -2.24(-1.23%)
Sep 29, 2023 184.96 185.98 181.63 182.45 14,874 +0.68(+0.37%)
Sep 28, 2023 180.30 182.87 179.82 181.77 29,487 +3.56(+2.00%)
Sep 27, 2023 179.26 179.64 176.66 178.21 215,703 -1.92(-1.07%)
Sep 26, 2023 181.18 181.90 179.95 180.13 33,655 -3.25(-1.77%)
Sep 25, 2023 184.07 183.68 182.85 183.38 41,614 -6.02(-3.18%)
Sep 22, 2023 190.05 191.64 189.38 189.40 36,899 +2.62(+1.40%)
Sep 21, 2023 190.73 190.98 186.78 186.78 51,971 -12.13(-6.10%)
Sep 20, 2023 200.48 202.21 198.88 198.91 19,470 +0.98(+0.50%)
Sep 19, 2023 198.19 198.90 196.47 197.93 22,639 -2.04(-1.02%)
Sep 18, 2023 200.87 201.01 199.64 199.97 20,955 -2.20(-1.09%)
Sep 15, 2023 204.59 205.00 201.75 202.17 20,372 +1.53(+0.76%)
Sep 14, 2023 198.30 200.70 197.66 200.64 21,575 +4.73(+2.41%)
Sep 13, 2023 197.42 198.09 195.51 195.91 23,133 -1.23(-0.62%)
Sep 12, 2023 196.55 197.89 196.28 197.14 18,579 -2.64(-1.32%)
Sep 11, 2023 200.24 200.24 198.98 199.78 30,767 +2.48(+1.26%)
Sep 08, 2023 197.28 198.30 196.77 197.30 17,518 +0.47(+0.24%)
Sep 07, 2023 196.62 197.28 195.23 196.83 30,304 -0.17(-0.09%)
Sep 06, 2023 197.04 197.12 195.20 197.00 47,195 -3.20(-1.60%)
Sep 05, 2023 202.26 202.48 200.00 200.20 27,501 -3.26(-1.60%)
Sep 01, 2023 208.29 208.71 203.00 203.46 58,334 -2.70(-1.31%)
Aug 31, 2023 207.22 208.70 205.37 206.16 32,316 -4.86(-2.30%)
Aug 30, 2023 210.58 212.03 210.25 211.02 13,717 -0.60(-0.28%)
Aug 29, 2023 207.43 211.87 207.43 211.62 22,228 +3.69(+1.78%)
Aug 28, 2023 206.53 208.21 206.13 207.93 18,838 +3.31(+1.62%)
Aug 25, 2023 204.75 206.20 202.00 204.62 15,846 +2.62(+1.29%)
Aug 24, 2023 205.42 205.89 202.00 202.00 21,978 -4.60(-2.23%)
Aug 23, 2023 204.66 207.53 203.24 206.60 12,194 +2.70(+1.32%)
Aug 22, 2023 205.21 205.47 203.50 203.90 21,190 -1.51(-0.74%)
Aug 21, 2023 204.60 205.63 203.16 205.41 17,041 +2.57(+1.27%)
Aug 18, 2023 199.80 203.53 199.39 202.84 26,185 -0.27(-0.13%)
Aug 17, 2023 207.01 207.21 202.82 203.11 29,476 -5.93(-2.83%)
Aug 16, 2023 209.69 210.91 208.49 209.04 12,293 +1.38(+0.66%)
Aug 15, 2023 208.01 210.82 207.65 207.66 28,835 -3.48(-1.65%)
Aug 14, 2023 209.27 211.22 208.24 211.14 11,682 +0.00(+0.00%)
Aug 11, 2023 213.00 213.00 210.39 211.14 15,230 -3.66(-1.70%)
Aug 10, 2023 215.04 218.28 213.91 214.80 20,532 +5.42(+2.59%)
Aug 09, 2023 209.30 211.29 207.93 209.38 11,528 -0.21(-0.10%)
Aug 08, 2023 208.00 209.59 206.46 209.59 52,300 -1.62(-0.77%)
Aug 07, 2023 211.10 213.39 209.87 211.21 15,009 +1.01(+0.48%)
Aug 04, 2023 211.44 213.29 209.94 210.20 13,194 -0.67(-0.32%)
Aug 03, 2023 210.30 211.35 209.52 210.87 25,366 -1.80(-0.85%)
Aug 02, 2023 216.02 216.02 212.60 212.67 23,560 -4.50(-2.07%)
Aug 01, 2023 217.66 219.15 216.17 217.17 38,705 -4.33(-1.95%)
Jul 31, 2023 223.81 224.54 221.36 221.50 10,966 -0.22(-0.10%)
Jul 28, 2023 220.32 222.90 219.94 221.72 25,715 +11.12(+5.28%)
Jul 27, 2023 213.42 213.90 210.48 210.60 27,070 +4.10(+1.99%)
Jul 26, 2023 203.78 207.11 203.22 206.50 40,996 -1.31(-0.63%)
Jul 25, 2023 209.18 210.42 206.24 207.80 22,530 -2.41(-1.15%)
Jul 24, 2023 208.94 210.62 208.29 210.21 14,834 -3.23(-1.51%)
Jul 21, 2023 212.11 213.64 211.93 213.44 8,587 +3.94(+1.88%)
Jul 20, 2023 209.62 210.76 208.50 209.50 14,309 -1.60(-0.76%)
Jul 19, 2023 211.15 211.68 210.12 211.10 12,545 -0.70(-0.33%)
Jul 18, 2023 210.19 212.49 209.50 211.80 34,300 -3.29(-1.53%)
Jul 17, 2023 216.98 217.17 214.58 215.09 18,629 -8.46(-3.79%)
Jul 14, 2023 223.28 224.70 223.28 223.55 13,479 +2.56(+1.16%)
Jul 13, 2023 220.50 221.47 219.90 220.99 28,978 +3.75(+1.73%)
Jul 12, 2023 215.11 218.01 214.27 217.24 20,560 +6.01(+2.85%)
Jul 11, 2023 210.99 211.70 209.93 211.23 21,096 +4.43(+2.14%)
Jul 10, 2023 203.56 207.12 203.56 206.80 13,923 +2.34(+1.15%)
Jul 07, 2023 203.61 205.59 202.16 204.46 22,618 +3.16(+1.57%)
Jul 06, 2023 202.59 203.16 199.19 201.30 27,115 -8.31(-3.96%)
Jul 05, 2023 211.72 212.46 209.50 209.61 48,338 -4.09(-1.91%)
Jul 03, 2023 213.47 214.55 213.00 213.70 38,114 -3.90(-1.79%)
Jun 30, 2023 214.74 218.21 214.74 217.60 18,913 +4.20(+1.97%)
Jun 29, 2023 214.30 214.30 212.08 213.40 18,512 +2.40(+1.14%)
Jun 28, 2023 210.01 211.99 210.00 211.00 10,971 +0.21(+0.10%)
Jun 27, 2023 208.79 211.16 208.54 210.79 10,910 +1.79(+0.86%)
Jun 26, 2023 208.49 209.47 208.15 209.00 19,680 +1.73(+0.83%)
Jun 23, 2023 205.00 207.94 205.00 207.27 16,507 -1.73(-0.83%)
Jun 22, 2023 209.39 209.39 207.25 209.00 10,101 -2.01(-0.95%)
Jun 21, 2023 209.57 211.66 209.19 211.01 109,576 -1.99(-0.93%)
Jun 20, 2023 212.92 214.72 212.50 213.00 15,791 -3.66(-1.69%)
Jun 16, 2023 218.00 218.66 216.23 216.66 24,834 +3.15(+1.48%)
Jun 15, 2023 210.22 213.90 209.87 213.51 19,701 -7.38(-3.34%)
May 08, 2023 221.60 221.77 220.72 220.89 35,701 +0.79(+0.36%)
May 05, 2023 218.16 220.80 217.58 220.10 24,373 +1.41(+0.64%)
May 04, 2023 217.97 219.18 217.50 218.69 17,446 -0.93(-0.42%)
May 03, 2023 219.11 221.41 217.91 219.62 12,723 +3.61(+1.67%)
May 02, 2023 213.37 216.27 213.00 216.01 21,892 -0.34(-0.16%)
May 01, 2023 216.37 217.55 215.75 216.35 18,847 -0.88(-0.41%)
Apr 28, 2023 215.95 217.63 214.76 217.23 24,812 -1.77(-0.81%)
Apr 27, 2023 218.73 219.48 217.16 219.00 14,566 +3.97(+1.85%)
Apr 26, 2023 216.35 217.00 214.83 215.03 23,204 -2.04(-0.94%)
Apr 25, 2023 220.00 220.22 216.81 217.07 28,305 -5.38(-2.42%)
Apr 24, 2023 222.22 222.64 221.50 222.45 16,702 +2.05(+0.93%)
Apr 21, 2023 219.12 220.68 218.00 220.40 22,769 +1.88(+0.86%)
Apr 20, 2023 217.13 219.66 216.83 218.52 23,565 +2.69(+1.25%)
Apr 19, 2023 214.79 216.07 214.32 215.83 63,681 -1.56(-0.72%)
Apr 18, 2023 215.60 217.39 215.60 217.39 15,169 +4.85(+2.28%)
Apr 17, 2023 214.12 214.74 211.06 212.54 31,611 -4.62(-2.13%)
Apr 14, 2023 215.77 217.80 215.41 217.16 42,834 +0.66(+0.30%)
Apr 13, 2023 214.24 216.75 213.66 216.50 58,668 +6.16(+2.93%)
Apr 12, 2023 206.75 212.00 206.33 210.34 41,612 +4.02(+1.95%)
Apr 11, 2023 206.45 206.75 205.34 206.32 14,734 +1.98(+0.97%)
Apr 10, 2023 204.80 204.80 202.00 204.34 11,541 -0.46(-0.22%)
Apr 06, 2023 204.23 205.86 202.97 204.80 44,941 -3.28(-1.58%)
Apr 05, 2023 208.50 209.60 207.41 208.08 20,513 +1.01(+0.49%)
Apr 04, 2023 204.38 208.70 204.38 207.07 28,258 +3.57(+1.75%)
Apr 03, 2023 201.43 203.51 201.00 203.50 16,221 +0.69(+0.34%)
Mar 31, 2023 201.03 203.93 201.00 202.81 25,252 +2.14(+1.07%)
Mar 30, 2023 199.55 201.41 199.44 200.67 23,517 +2.84(+1.44%)
Mar 29, 2023 197.54 197.83 196.19 197.83 12,275 +3.38(+1.74%)
Mar 28, 2023 194.69 195.26 193.73 194.45 8,132 -1.39(-0.71%)
Mar 27, 2023 194.71 195.94 193.91 195.84 11,183 +2.54(+1.31%)
Mar 24, 2023 193.16 193.63 191.47 193.30 12,873 +0.20(+0.10%)
Mar 23, 2023 193.45 196.20 191.98 193.10 31,497 +2.40(+1.26%)
Mar 22, 2023 190.52 194.44 190.28 190.70 13,928 +1.17(+0.62%)
Mar 21, 2023 189.63 189.99 187.67 189.53 13,935 +0.57(+0.30%)
Mar 20, 2023 189.41 190.93 187.79 188.96 15,621 +4.31(+2.33%)
Mar 17, 2023 183.78 185.87 182.53 184.65 24,841 -4.60(-2.43%)
Mar 16, 2023 181.90 189.25 181.90 189.25 27,403 +8.65(+4.79%)
Mar 15, 2023 176.13 181.53 175.09 180.60 37,074 -5.48(-2.94%)
Mar 14, 2023 185.66 187.19 184.52 186.08 18,565 +4.70(+2.59%)
Mar 13, 2023 179.29 182.72 179.00 181.38 22,933 +0.44(+0.24%)
Mar 10, 2023 183.41 183.61 180.32 180.94 19,012 +0.57(+0.32%)
Mar 09, 2023 180.84 183.98 180.37 180.37 35,667 -2.08(-1.14%)
Mar 08, 2023 181.55 184.29 181.46 182.45 13,704 -1.99(-1.08%)
Mar 07, 2023 185.79 187.65 184.00 184.44 25,031 -1.06(-0.57%)
Mar 06, 2023 185.99 186.55 184.76 185.50 10,809 +0.23(+0.12%)
Mar 03, 2023 184.02 185.78 183.32 185.27 94,028 +1.35(+0.73%)
Mar 02, 2023 181.62 184.49 181.44 183.92 72,503 +1.29(+0.71%)
Mar 01, 2023 184.88 185.78 182.00 182.63 23,435 +0.89(+0.49%)
Feb 28, 2023 182.98 183.93 181.32 181.74 16,587 -1.19(-0.65%)
Feb 27, 2023 183.75 183.75 181.37 182.93 33,453 +4.40(+2.47%)
Feb 24, 2023 179.99 179.99 176.62 178.53 17,757 -5.53(-3.01%)
Feb 23, 2023 185.25 185.55 181.94 184.06 32,297 +0.68(+0.37%)
Feb 22, 2023 183.25 184.38 182.45 183.38 22,207 +1.50(+0.82%)
Feb 21, 2023 181.42 183.16 181.29 181.88 25,382 -6.08(-3.23%)
Feb 17, 2023 185.51 188.15 185.31 187.96 21,357 +2.88(+1.56%)
Feb 16, 2023 184.12 186.96 183.75 185.08 19,584 -1.02(-0.55%)
Feb 15, 2023 184.76 186.10 183.84 186.10 25,036 +0.42(+0.22%)
Feb 14, 2023 182.92 186.46 182.26 185.68 42,482 +1.18(+0.64%)
Feb 13, 2023 181.12 184.53 180.90 184.50 23,184 +5.17(+2.88%)
Feb 10, 2023 178.20 179.59 176.87 179.33 16,256 -2.24(-1.23%)
Feb 09, 2023 183.61 184.20 181.07 181.57 27,932 +0.39(+0.22%)
Feb 08, 2023 182.00 182.17 180.41 181.18 35,448 -4.19(-2.26%)
Feb 07, 2023 182.61 185.53 181.59 185.37 19,686 -2.07(-1.10%)
Feb 06, 2023 187.17 187.81 185.25 187.44 21,328 -3.75(-1.96%)
Feb 03, 2023 187.78 192.89 187.58 191.19 36,750 +1.63(+0.86%)
Feb 02, 2023 190.74 192.20 188.60 189.56 30,779 +1.63(+0.87%)
Feb 01, 2023 186.36 188.88 184.27 187.93 37,587 +0.68(+0.36%)
Jan 31, 2023 185.06 187.26 184.86 187.25 14,944 +2.80(+1.52%)
Jan 30, 2023 184.99 186.50 184.35 184.45 18,178 -0.31(-0.17%)
Jan 27, 2023 183.82 185.42 183.38 184.76 22,720 -0.20(-0.11%)
Jan 26, 2023 185.04 185.33 183.38 184.96 23,911 +3.32(+1.83%)
Jan 25, 2023 178.50 182.13 178.33 181.64 27,537 +2.08(+1.16%)
Jan 24, 2023 178.63 180.00 177.45 179.56 34,183 +0.16(+0.09%)
Jan 23, 2023 176.83 179.40 176.75 179.40 20,879 +1.73(+0.97%)
Jan 20, 2023 176.03 177.67 175.47 177.67 20,925 +2.16(+1.23%)
Jan 19, 2023 175.21 176.41 173.44 175.51 37,028 -3.09(-1.73%)
Jan 18, 2023 181.84 182.28 178.48 178.60 31,426 -0.05(-0.03%)
Jan 17, 2023 179.15 180.01 178.19 178.65 34,586 -1.17(-0.65%)
Jan 13, 2023 176.54 179.82 176.39 179.82 24,911 +4.18(+2.38%)
Jan 12, 2023 176.00 176.41 173.21 175.64 11,245 +0.46(+0.26%)
Jan 11, 2023 175.29 175.85 173.65 175.18 36,445 +2.02(+1.17%)
Jan 10, 2023 171.37 173.49 171.35 173.16 12,139 +1.38(+0.80%)
Jan 09, 2023 171.90 173.92 171.10 171.78 18,376 +2.21(+1.30%)
Jan 06, 2023 165.59 170.04 164.51 169.57 19,175 +6.31(+3.87%)
Jan 05, 2023 162.73 164.40 162.39 163.26 16,553 -1.21(-0.74%)
Jan 04, 2023 163.42 165.65 153.15 164.47 35,982 +6.56(+4.15%)
Jan 03, 2023 158.47 159.50 156.31 157.91 18,685 +3.12(+2.01%)
Dec 30, 2022 154.48 155.54 152.76 154.79 10,243 -2.83(-1.79%)
Dec 29, 2022 156.68 159.65 156.46 157.62 15,124 +3.03(+1.96%)
Dec 28, 2022 156.61 157.37 153.91 154.59 13,288 -1.54(-0.99%)
Dec 27, 2022 156.18 158.32 156.03 156.13 32,803 +2.98(+1.95%)
Dec 23, 2022 152.69 153.89 151.99 153.15 24,237 -2.76(-1.77%)
Dec 22, 2022 155.71 156.25 153.52 155.91 26,762 -2.03(-1.29%)
Dec 21, 2022 155.76 160.46 155.76 157.94 21,238 +1.87(+1.19%)
Dec 20, 2022 155.98 156.94 155.16 156.07 15,280 -0.55(-0.35%)
Dec 19, 2022 156.43 157.66 155.73 156.62 31,387 -1.42(-0.90%)
Dec 16, 2022 157.73 158.46 156.33 158.04 21,872 -1.28(-0.80%)
Dec 15, 2022 161.03 161.03 157.88 159.32 50,894 -7.88(-4.71%)
Dec 14, 2022 167.13 169.02 166.12 167.20 31,379 +1.80(+1.09%)
Dec 13, 2022 167.77 168.71 164.80 165.40 39,012 +2.98(+1.83%)
Dec 12, 2022 162.21 162.54 161.10 162.42 43,596 +2.53(+1.58%)
Dec 09, 2022 161.99 162.26 159.89 159.89 31,567 -0.32(-0.20%)
Dec 08, 2022 159.25 160.95 158.55 160.21 25,543 +0.41(+0.26%)
Dec 07, 2022 159.03 160.46 158.46 159.80 33,867 +0.77(+0.48%)
Dec 06, 2022 158.72 161.00 157.59 159.03 27,391 +0.81(+0.51%)
Dec 05, 2022 159.47 160.04 157.36 158.22 27,691 -1.91(-1.19%)
Dec 02, 2022 159.26 162.45 158.17 160.13 34,324 -0.94(-0.58%)
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.