Skip to main content

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

256.46 -3.29 (-1.27%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.