Skip to main content

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

259.75 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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