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

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

274.17 -3.64 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 278.36 278.47 274.05 274.17 19,104 -3.64(-1.31%)
Jul 17, 2025 279.76 280.30 276.31 277.81 32,791 -5.57(-1.97%)
Jul 16, 2025 281.05 284.40 280.71 283.38 25,072 +5.38(+1.94%)
Jul 15, 2025 281.14 281.30 277.68 278.00 18,970 -4.00(-1.42%)
Jul 14, 2025 279.06 282.11 278.94 282.00 22,714 -2.60(-0.91%)
Jul 11, 2025 286.25 286.42 284.07 284.60 53,854 -3.89(-1.35%)
Jul 10, 2025 288.62 289.87 287.34 288.49 28,595 +2.45(+0.86%)
Jul 09, 2025 284.27 286.79 284.04 286.04 28,485 +3.76(+1.33%)
Jul 08, 2025 279.39 283.39 278.38 282.28 80,161 +1.27(+0.45%)
Jul 07, 2025 277.86 282.00 276.16 281.01 85,433 +4.87(+1.76%)
Jul 03, 2025 274.57 278.14 274.18 276.14 43,039 +2.58(+0.94%)
Jul 02, 2025 273.80 274.73 271.00 273.56 28,173 +0.62(+0.23%)
Jul 01, 2025 271.79 273.13 271.18 272.94 24,727 +1.83(+0.68%)
Jun 30, 2025 270.98 271.64 269.19 271.11 19,833 +4.39(+1.65%)
Jun 27, 2025 264.69 268.00 264.59 266.72 28,323 +4.23(+1.61%)
Jun 26, 2025 262.30 263.08 260.77 262.49 40,099 -2.13(-0.80%)
Jun 25, 2025 263.55 264.89 262.35 264.62 31,821 +0.01(+0.01%)
Jun 24, 2025 262.66 265.75 262.46 264.61 54,847 +1.23(+0.47%)
Jun 23, 2025 257.11 263.39 256.71 263.38 49,593 +4.59(+1.77%)
Jun 20, 2025 262.14 262.14 258.57 258.79 48,150 -2.21(-0.85%)
Jun 18, 2025 260.85 263.48 260.00 261.00 31,319 -1.40(-0.53%)
Jun 17, 2025 265.40 266.04 262.18 262.40 28,628 -2.29(-0.86%)
Jun 16, 2025 266.92 268.05 264.61 264.69 41,636 +1.88(+0.71%)
Jun 13, 2025 262.77 265.90 262.77 262.81 30,804 -7.57(-2.80%)
Jun 12, 2025 267.63 271.26 267.49 270.38 34,369 +0.09(+0.03%)
Jun 11, 2025 272.36 273.25 270.00 270.29 39,598 +2.05(+0.76%)
Jun 10, 2025 266.19 268.63 265.88 268.25 16,537 +3.56(+1.34%)
Jun 09, 2025 265.00 267.49 262.32 264.69 29,071 -0.21(-0.08%)
Jun 06, 2025 267.49 267.49 263.01 264.90 29,525 -2.00(-0.75%)
Jun 05, 2025 273.19 276.48 266.00 266.90 31,644 -5.11(-1.88%)
Jun 04, 2025 271.95 272.99 270.81 272.01 21,841 +0.02(+0.01%)
Jun 03, 2025 269.17 272.08 268.85 271.99 39,037 -3.56(-1.29%)
Jun 02, 2025 271.96 275.64 271.12 275.55 53,259 +0.00(+0.00%)
May 30, 2025 275.18 276.00 273.48 275.55 33,864 +4.94(+1.82%)
May 29, 2025 272.30 272.44 269.40 270.62 55,236 +0.74(+0.27%)
May 28, 2025 269.90 270.25 268.43 269.88 157,739 -0.58(-0.21%)
May 27, 2025 270.32 271.14 269.22 270.46 65,478 +2.58(+0.96%)
May 23, 2025 264.90 270.10 264.73 267.88 75,455 -6.19(-2.26%)
May 22, 2025 272.60 275.81 271.73 274.07 54,195 -6.37(-2.27%)
May 21, 2025 283.35 285.35 280.25 280.44 29,300 -7.52(-2.61%)
May 20, 2025 284.80 288.32 284.72 287.96 24,703 -1.48(-0.51%)
May 19, 2025 284.96 290.00 284.03 289.44 28,370 +0.04(+0.01%)
May 16, 2025 287.51 292.09 286.09 289.40 18,489 +2.61(+0.91%)
May 15, 2025 291.00 294.72 285.09 286.79 40,160 -0.77(-0.27%)
May 14, 2025 289.26 289.89 287.17 287.56 28,024 -2.41(-0.83%)
May 13, 2025 285.01 290.90 285.01 289.97 76,427 +6.20(+2.18%)
May 12, 2025 283.68 285.00 279.39 283.77 60,562 +6.76(+2.44%)
May 09, 2025 277.65 278.17 274.39 277.01 26,808 +1.71(+0.62%)
May 08, 2025 277.00 278.99 274.52 275.30 24,033 +1.60(+0.58%)
May 07, 2025 272.77 278.99 271.61 273.70 29,712 -5.41(-1.94%)
May 06, 2025 283.01 283.01 271.60 279.11 88,004 -3.65(-1.29%)
May 05, 2025 278.64 283.00 277.20 282.76 41,730 +4.12(+1.48%)
May 02, 2025 277.99 279.04 274.96 278.64 25,610 +8.64(+3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.