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 )

235.10 -0.94 (-0.40%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 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 (%)
Dec 30, 2011 29.77 30.05 29.77 30.05 1,380 +0.33(+1.11%)
Dec 29, 2011 29.75 29.75 29.72 29.72 670 +0.62(+2.13%)
Dec 28, 2011 29.64 29.65 29.10 29.10 1,960 -0.70(-2.35%)
Dec 27, 2011 29.80 29.80 29.80 29.80 200 +0.15(+0.51%)
Dec 23, 2011 29.24 29.65 29.24 29.65 1,660 +0.30(+1.02%)
Dec 21, 2011 28.50 29.35 28.50 29.35 1,575 +1.38(+4.93%)
Dec 20, 2011 28.40 28.84 27.97 27.97 2,808 +0.47(+1.71%)
Dec 19, 2011 27.85 28.05 27.45 27.50 5,230 -0.60(-2.14%)
Dec 16, 2011 28.50 28.50 28.10 28.10 2,505 -0.11(-0.39%)
Dec 15, 2011 28.53 28.53 28.21 28.21 575 -0.89(-3.06%)
Dec 14, 2011 29.30 29.35 29.10 29.10 1,490 -1.45(-4.75%)
Dec 13, 2011 30.38 30.55 30.38 30.55 865 +0.17(+0.56%)
Dec 12, 2011 30.35 30.40 30.30 30.38 6,050 -0.37(-1.20%)
Dec 09, 2011 31.05 31.05 30.75 30.75 2,300 -0.30(-0.97%)
Dec 08, 2011 30.95 31.21 30.95 31.05 1,400 +0.15(+0.49%)
Dec 07, 2011 31.00 31.10 30.90 30.90 1,050 +0.10(+0.32%)
Dec 06, 2011 30.85 30.85 30.80 30.80 2,550 +1.15(+3.88%)
Dec 05, 2011 30.10 30.10 29.65 29.65 1,800 -1.23(-3.98%)
Dec 02, 2011 31.65 31.65 30.77 30.88 3,550 -0.77(-2.43%)
Dec 01, 2011 31.80 31.80 31.65 31.65 1,000 -0.18(-0.57%)
Nov 30, 2011 31.55 31.88 31.55 31.83 3,116 +1.39(+4.57%)
Nov 29, 2011 30.55 30.92 30.44 30.44 2,290 -0.56(-1.81%)
Nov 28, 2011 30.90 31.00 30.85 31.00 900 +1.12(+3.75%)
Nov 25, 2011 29.80 29.88 29.35 29.88 2,800 -0.10(-0.33%)
Nov 23, 2011 29.95 29.99 29.45 29.98 4,800 -0.77(-2.50%)
Nov 22, 2011 30.85 30.90 30.30 30.75 3,530 -0.31(-1.00%)
Nov 21, 2011 31.06 31.06 31.06 31.06 100 +0.00(+0.00%)
Nov 18, 2011 31.55 31.55 31.00 31.06 3,560 -0.43(-1.37%)
Nov 17, 2011 32.25 32.25 31.30 31.49 1,100 -1.27(-3.88%)
Nov 16, 2011 33.11 33.18 32.76 32.76 13,550 -1.69(-4.91%)
Nov 14, 2011 34.45 34.45 34.45 0 -0.45(-1.29%)
Nov 11, 2011 34.75 35.05 34.68 34.90 2,000 +0.54(+1.57%)
Nov 10, 2011 34.16 34.36 34.16 34.36 700 +0.24(+0.70%)
Nov 09, 2011 34.40 34.40 34.00 34.12 500 -1.48(-4.16%)
Nov 08, 2011 35.10 35.60 35.00 35.60 11,700 +0.96(+2.77%)
Nov 07, 2011 34.85 34.85 34.64 34.64 3,700 +0.13(+0.38%)
Nov 04, 2011 34.20 34.51 34.20 34.51 2,200 +1.01(+3.01%)
Nov 03, 2011 33.50 33.50 33.50 33.50 400 -0.70(-2.05%)
Nov 02, 2011 33.60 34.20 33.45 34.20 475 +2.05(+6.38%)
Nov 01, 2011 32.05 32.33 32.05 32.15 1,611 -2.85(-8.14%)
Oct 27, 2011 35.00 35.00 35.00 0 +1.33(+3.95%)
Oct 26, 2011 33.67 33.67 33.67 33.67 300 +0.17(+0.51%)
Oct 25, 2011 33.50 33.50 33.50 33.50 4,000 +0.01(+0.03%)
Oct 24, 2011 34.00 34.00 33.47 33.49 1,600 -0.46(-1.35%)
Oct 21, 2011 33.30 33.95 33.30 33.95 430 +1.41(+4.33%)
Oct 20, 2011 32.80 32.80 32.54 32.54 500 -0.83(-2.49%)
Oct 19, 2011 33.37 33.37 33.37 33.37 200 -0.73(-2.14%)
Oct 18, 2011 33.29 34.10 33.29 34.10 3,237 +1.39(+4.25%)
Oct 17, 2011 32.71 32.71 32.71 32.71 300 -0.33(-1.00%)
Oct 14, 2011 33.04 33.04 33.04 33.04 680 -0.70(-2.07%)
Oct 13, 2011 33.00 33.74 33.00 33.74 1,135 +1.04(+3.18%)
Oct 12, 2011 32.99 32.99 32.68 32.70 3,700 +1.00(+3.15%)
Oct 11, 2011 31.57 31.70 31.57 31.70 900 -0.05(-0.16%)
Oct 10, 2011 31.55 32.30 31.55 31.75 1,730 +1.85(+6.19%)
Oct 07, 2011 30.65 30.65 29.90 29.90 3,500 -0.25(-0.83%)
Oct 06, 2011 30.00 30.15 30.00 30.15 625 +0.92(+3.15%)
Oct 05, 2011 29.65 29.80 29.22 29.23 2,825 +0.44(+1.53%)
Oct 04, 2011 28.20 28.79 28.15 28.79 1,450 -0.10(-0.35%)
Oct 03, 2011 29.20 29.30 28.89 28.89 2,835 -1.13(-3.76%)
Sep 30, 2011 30.00 30.55 29.85 30.02 3,064 -1.23(-3.94%)
Sep 29, 2011 31.50 31.51 31.25 31.25 2,100 -2.79(-8.20%)
Sep 28, 2011 34.00 34.04 34.00 34.04 290 +0.13(+0.38%)
Sep 27, 2011 33.95 34.00 33.90 33.91 1,500 +0.79(+2.39%)
Sep 26, 2011 33.42 33.42 33.12 33.12 1,500 -0.63(-1.87%)
Sep 23, 2011 33.50 33.90 33.50 33.75 2,300 +0.25(+0.75%)
Sep 22, 2011 33.55 34.09 33.50 33.50 3,245 -1.15(-3.32%)
Sep 21, 2011 34.65 34.65 34.65 34.65 300 -0.97(-2.72%)
Sep 20, 2011 35.85 36.05 35.62 35.62 1,450 +0.35(+0.99%)
Sep 19, 2011 34.70 35.27 34.63 35.27 2,400 +0.00(+0.00%)
Sep 16, 2011 34.77 35.27 34.70 35.27 14,271 -0.43(-1.20%)
Sep 15, 2011 35.60 35.70 35.20 35.70 1,225 -1.45(-3.90%)
Sep 14, 2011 37.15 37.15 37.15 37.15 400 +0.85(+2.34%)
Sep 13, 2011 36.30 36.30 36.30 36.30 100 +0.68(+1.91%)
Sep 12, 2011 35.45 35.95 35.40 35.62 640 -0.48(-1.33%)
Sep 09, 2011 36.50 36.50 35.90 36.10 1,635 -1.13(-3.04%)
Sep 08, 2011 37.35 37.41 37.23 37.23 3,100 -0.18(-0.48%)
Sep 07, 2011 37.30 37.55 37.30 37.41 4,635 +1.11(+3.06%)
Sep 06, 2011 36.00 36.35 35.60 36.30 4,960 -2.28(-5.91%)
Sep 02, 2011 38.72 38.72 38.58 38.58 800 -0.32(-0.82%)
Sep 01, 2011 38.50 38.90 38.50 38.90 1,354 +0.65(+1.70%)
Aug 31, 2011 38.05 38.25 37.85 38.25 5,010 +0.05(+0.13%)
Aug 30, 2011 38.06 38.20 38.00 38.20 7,200 +0.45(+1.19%)
Aug 29, 2011 37.52 37.75 37.25 37.75 2,550 +0.57(+1.53%)
Aug 26, 2011 36.75 37.18 36.75 37.18 4,900 +1.01(+2.79%)
Aug 25, 2011 36.05 36.40 36.05 36.17 1,550 -0.65(-1.77%)
Aug 24, 2011 36.90 37.33 36.75 36.82 3,125 +0.13(+0.35%)
Aug 23, 2011 36.25 36.69 35.80 36.69 4,550 +1.09(+3.06%)
Aug 22, 2011 35.45 35.60 35.30 35.60 2,600 +0.31(+0.88%)
Aug 19, 2011 36.00 36.00 35.29 35.29 5,121 -0.34(-0.95%)
Aug 18, 2011 36.10 36.10 35.00 35.63 16,363 -2.32(-6.11%)
Aug 17, 2011 38.15 38.15 37.45 37.95 3,375 -0.27(-0.71%)
Aug 16, 2011 37.95 38.55 37.95 38.22 10,872 +1.42(+3.86%)
Aug 15, 2011 36.84 37.10 36.64 36.80 6,450 +0.82(+2.28%)
Aug 12, 2011 35.35 36.00 35.35 35.98 7,141 +2.58(+7.72%)
Aug 11, 2011 33.40 33.40 33.40 33.40 200 +1.20(+3.73%)
Aug 10, 2011 32.99 33.05 32.20 32.20 16,138 -0.35(-1.08%)
Aug 09, 2011 32.35 32.55 31.60 32.55 8,600 +2.10(+6.90%)
Aug 08, 2011 30.34 30.55 29.45 30.45 5,798 -2.20(-6.74%)
Aug 05, 2011 32.75 32.75 31.40 32.65 7,091 -0.31(-0.94%)
Aug 04, 2011 32.25 33.10 32.25 32.96 9,422 -0.54(-1.61%)
Aug 03, 2011 33.94 33.94 33.40 33.50 10,727 -0.70(-2.05%)
Aug 02, 2011 35.00 35.00 34.20 34.20 1,670 -0.95(-2.70%)
Aug 01, 2011 35.35 35.35 34.82 35.15 4,350 +0.30(+0.86%)
Jul 29, 2011 34.05 34.90 34.05 34.85 1,150 +1.19(+3.54%)
Jul 28, 2011 33.70 33.80 33.66 33.66 1,200 -0.12(-0.36%)
Jul 27, 2011 34.25 34.49 33.78 33.78 3,000 -0.27(-0.79%)
Jul 26, 2011 33.72 34.05 33.72 34.05 450 -0.23(-0.67%)
Jul 25, 2011 34.40 34.55 34.28 34.28 2,860 +0.46(+1.36%)
Jul 22, 2011 33.82 33.82 33.82 33.82 1,000 +0.14(+0.42%)
Jul 21, 2011 33.60 33.80 33.60 33.68 6,550 +1.08(+3.31%)
Jul 20, 2011 32.45 32.60 32.45 32.60 1,300 +1.11(+3.52%)
Jul 19, 2011 31.35 31.56 31.30 31.49 7,860 +0.39(+1.25%)
Jul 18, 2011 31.10 31.10 31.10 31.10 300 -0.30(-0.96%)
Jul 15, 2011 31.20 31.40 31.20 31.40 1,150 +0.20(+0.64%)
Jul 14, 2011 31.35 31.35 31.20 31.20 6,600 +0.05(+0.16%)
Jul 13, 2011 31.45 31.67 31.15 31.15 8,250 +1.35(+4.53%)
Jul 12, 2011 30.10 30.10 29.80 29.80 3,300 +0.06(+0.20%)
Jul 11, 2011 29.90 29.90 29.74 29.74 2,900 -1.26(-4.06%)
Jul 08, 2011 31.15 31.15 30.83 31.00 580 +0.43(+1.41%)
Jul 07, 2011 30.20 30.60 30.15 30.57 4,435 +0.85(+2.86%)
Jul 06, 2011 29.50 29.72 29.50 29.72 400 -0.18(-0.60%)
Jul 05, 2011 29.90 29.90 29.90 29.90 300 +0.19(+0.64%)
Jul 01, 2011 29.50 29.71 29.50 29.71 1,400 -0.14(-0.47%)
Jun 30, 2011 29.50 29.85 29.50 29.85 400 +1.50(+5.29%)
Jun 29, 2011 28.35 28.35 28.35 28.35 250 +0.20(+0.71%)
Jun 28, 2011 28.31 28.31 28.15 28.15 1,961 +0.15(+0.54%)
Jun 27, 2011 28.00 28.00 28.00 28.00 1,500 +0.25(+0.90%)
Jun 24, 2011 27.73 27.75 27.73 27.75 350 +0.00(+0.00%)
Jun 23, 2011 27.55 27.75 27.55 27.75 2,060 -0.55(-1.94%)
Jun 22, 2011 27.80 28.35 27.80 28.30 3,225 +0.65(+2.35%)
Jun 21, 2011 27.60 27.65 27.60 27.65 2,000 +0.67(+2.48%)
Jun 20, 2011 26.98 26.98 26.98 26.98 1,232 -0.17(-0.63%)
Jun 17, 2011 27.15 27.15 27.15 27.15 500 +0.00(+0.00%)
Jun 16, 2011 27.15 27.15 27.15 27.15 200 +0.10(+0.37%)
Jun 15, 2011 27.15 27.15 27.05 27.05 690 -0.55(-1.99%)
Jun 14, 2011 27.45 27.65 27.45 27.60 700 +0.60(+2.22%)
Jun 13, 2011 26.75 27.10 26.75 27.00 12,372 +0.91(+3.49%)
Jun 10, 2011 26.89 27.02 26.07 26.09 6,925 -1.61(-5.81%)
Jun 09, 2011 27.79 28.00 27.70 27.70 9,536 +0.45(+1.65%)
Jun 08, 2011 27.45 27.50 27.15 27.25 8,230 -0.55(-1.98%)
Jun 07, 2011 27.55 27.80 27.50 27.80 3,259 +1.05(+3.93%)
Jun 06, 2011 27.05 27.09 26.75 26.75 3,580 -0.30(-1.11%)
Jun 03, 2011 26.75 27.35 26.75 27.05 4,700 +2.15(+8.63%)
May 24, 2011 24.82 24.90 24.75 24.90 2,700 +0.10(+0.40%)
May 23, 2011 24.85 24.85 24.72 24.80 1,300 -0.30(-1.20%)
May 20, 2011 24.54 25.10 24.54 25.10 824 +0.10(+0.40%)
May 19, 2011 25.22 25.35 24.90 25.00 2,700 +0.75(+3.09%)
May 17, 2011 24.25 24.25 24.25 0 -1.00(-3.96%)
May 16, 2011 25.25 25.25 24.95 25.25 2,400 +0.84(+3.44%)
May 13, 2011 24.45 24.50 24.10 24.41 3,850 +0.26(+1.08%)
May 12, 2011 24.10 24.15 23.85 24.15 3,950 +0.63(+2.68%)
May 11, 2011 24.19 24.20 23.52 23.52 2,150 +0.42(+1.82%)
May 10, 2011 23.32 23.32 23.10 23.10 2,350 +0.16(+0.70%)
May 09, 2011 22.95 22.95 22.94 22.94 4,545 -0.01(-0.04%)
May 05, 2011 22.95 22.95 22.95 0 -0.55(-2.34%)
May 04, 2011 23.68 23.68 23.50 23.50 2,350 -0.08(-0.34%)
May 03, 2011 23.57 23.58 23.57 23.58 4,700 +0.03(+0.13%)
May 02, 2011 23.46 23.85 23.46 23.55 1,950 -0.10(-0.42%)
Apr 29, 2011 23.86 23.86 23.63 23.65 1,725 +0.06(+0.25%)
Apr 28, 2011 23.59 23.59 23.59 23.59 9,054 +0.41(+1.77%)
Apr 27, 2011 23.15 23.18 23.15 23.18 2,930 -0.07(-0.30%)
Apr 26, 2011 23.00 23.25 23.00 23.25 1,550 +0.70(+3.10%)
Apr 25, 2011 22.75 22.75 22.45 22.55 4,100 -0.05(-0.22%)
Apr 21, 2011 22.70 22.70 22.60 22.60 2,300 +0.20(+0.89%)
Apr 20, 2011 22.40 22.46 22.40 22.40 5,600 +0.70(+3.23%)
Apr 19, 2011 21.85 21.90 21.70 21.70 7,500 +0.55(+2.60%)
Apr 18, 2011 21.50 21.50 21.15 21.15 3,796 -0.68(-3.11%)
Apr 15, 2011 21.70 21.83 21.70 21.83 675 +0.13(+0.60%)
Apr 14, 2011 21.85 21.85 21.70 21.70 250 +0.15(+0.70%)
Apr 13, 2011 22.00 22.00 21.55 21.55 1,978 +0.04(+0.19%)
Apr 12, 2011 21.70 21.70 21.51 21.51 1,600 -0.74(-3.33%)
Apr 06, 2011 22.25 22.25 22.25 22.25 0 +0.25(+1.14%)
Apr 05, 2011 21.76 22.00 21.76 22.00 1,905 +0.00(+0.00%)
Apr 04, 2011 21.99 22.00 21.90 22.00 1,661 -0.15(-0.68%)
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%)
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.