Skip to main content

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

271.11 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.