Skip to main content

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

255.75 -4.00 (-1.54%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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