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

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

248.99 +0.99 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 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 (%)
Oct 31, 2013 34.45 34.45 33.90 34.00 6,406 -0.24(-0.70%)
Oct 30, 2013 34.80 34.80 34.24 34.24 300 -0.66(-1.89%)
Oct 29, 2013 34.84 34.90 34.84 34.90 6,400 +0.15(+0.43%)
Oct 28, 2013 34.38 34.96 34.38 34.75 14,260 +0.40(+1.16%)
Oct 25, 2013 34.35 34.35 34.35 34.35 100 -0.72(-2.05%)
Oct 24, 2013 35.07 35.07 35.07 35.07 300 -0.33(-0.93%)
Oct 23, 2013 35.00 35.40 35.00 35.40 600 -0.02(-0.06%)
Oct 22, 2013 35.42 35.42 35.42 35.42 200 -0.03(-0.08%)
Oct 21, 2013 35.45 35.45 35.45 35.45 200 +0.25(+0.71%)
Oct 18, 2013 35.31 35.31 35.20 35.20 1,200 +0.31(+0.89%)
Oct 16, 2013 34.89 34.89 34.89 0 -0.02(-0.06%)
Oct 15, 2013 35.10 35.10 34.91 34.91 402 -0.19(-0.54%)
Oct 11, 2013 35.10 35.10 35.10 0 -0.45(-1.27%)
Oct 10, 2013 35.58 35.58 35.55 35.55 200 +0.55(+1.57%)
Oct 09, 2013 35.00 35.00 35.00 35.00 100 -0.09(-0.26%)
Oct 08, 2013 35.38 35.38 35.09 35.09 1,110 -0.74(-2.07%)
Oct 07, 2013 35.17 35.83 35.17 35.83 1,700 -0.15(-0.42%)
Oct 04, 2013 35.69 35.98 35.68 35.98 400 +0.10(+0.28%)
Oct 01, 2013 35.88 35.88 35.88 0 -0.39(-1.08%)
Sep 27, 2013 36.31 36.31 35.95 36.27 1,100 +0.34(+0.95%)
Sep 24, 2013 35.93 35.93 35.93 0 -0.22(-0.61%)
Sep 23, 2013 36.07 36.15 36.07 36.15 2,100 -0.30(-0.82%)
Sep 20, 2013 36.56 36.64 36.44 36.45 8,480 -0.30(-0.82%)
Sep 19, 2013 37.09 37.09 36.61 36.75 7,594 +0.60(+1.66%)
Sep 18, 2013 35.71 36.36 35.68 36.15 4,450 +0.18(+0.50%)
Sep 17, 2013 35.62 35.97 35.62 35.97 1,450 +0.47(+1.32%)
Sep 16, 2013 34.48 35.50 34.48 35.50 1,050 +1.02(+2.95%)
Sep 13, 2013 34.09 34.48 34.09 34.48 300 -0.19(-0.54%)
Sep 12, 2013 34.66 34.67 34.40 34.67 429 +0.07(+0.20%)
Sep 11, 2013 34.33 34.60 34.33 34.60 945 -0.27(-0.77%)
Sep 10, 2013 34.92 34.92 34.87 34.87 1,100 +0.67(+1.96%)
Sep 09, 2013 34.00 34.20 34.00 34.20 515 +0.22(+0.65%)
Sep 06, 2013 33.90 33.98 33.90 33.98 300 +0.08(+0.24%)
Sep 05, 2013 33.83 34.16 33.83 33.90 3,863 +0.40(+1.19%)
Sep 04, 2013 33.51 33.73 33.30 33.50 4,035 -0.29(-0.86%)
Sep 03, 2013 33.85 33.85 33.79 33.79 2,010 +0.20(+0.60%)
Aug 30, 2013 33.59 33.59 33.59 33.59 300 +0.75(+2.28%)
Aug 29, 2013 32.55 33.23 32.55 32.84 3,350 +0.24(+0.74%)
Aug 28, 2013 32.83 32.83 32.60 32.60 663 -0.47(-1.42%)
Aug 27, 2013 33.07 33.07 33.07 33.07 300 -1.04(-3.05%)
Aug 26, 2013 34.11 34.11 34.11 34.11 120 -0.27(-0.79%)
Aug 23, 2013 34.38 34.38 34.38 34.38 100 -0.01(-0.03%)
Aug 21, 2013 34.39 34.39 34.39 0 -0.61(-1.74%)
Aug 09, 2013 35.00 35.00 35.00 0 -0.06(-0.17%)
Aug 08, 2013 35.06 35.06 35.06 35.06 3,040 +0.52(+1.51%)
Aug 02, 2013 34.54 34.54 34.54 0 +0.45(+1.32%)
Aug 01, 2013 34.30 34.30 34.09 34.09 751 +0.03(+0.09%)
Jul 31, 2013 34.06 34.06 34.06 34.06 803 -0.24(-0.70%)
Jul 30, 2013 34.30 34.30 34.30 34.30 579 +0.57(+1.70%)
Jul 29, 2013 33.63 33.73 33.63 33.73 700 +0.04(+0.11%)
Jul 26, 2013 33.69 33.69 33.69 33.69 100 -0.83(-2.40%)
Jul 22, 2013 34.52 34.52 34.52 0 +0.37(+1.08%)
Jul 18, 2013 34.15 34.15 34.15 0 +0.92(+2.78%)
Jul 15, 2013 33.23 33.23 33.23 33.23 0 +0.93(+2.87%)
Jul 09, 2013 32.30 32.30 32.30 0 -0.29(-0.89%)
Jul 02, 2013 32.59 32.59 32.59 32.59 0 -0.04(-0.12%)
Jul 01, 2013 32.44 32.63 32.44 32.63 520 +0.70(+2.19%)
Jun 28, 2013 31.93 31.93 31.93 31.93 200 -0.27(-0.84%)
Jun 26, 2013 32.15 32.20 32.15 32.20 200 +1.00(+3.21%)
Jun 24, 2013 31.20 31.20 31.20 31.20 0 -0.40(-1.27%)
Jun 21, 2013 32.18 32.18 31.40 31.60 3,878 -1.14(-3.48%)
Jun 20, 2013 33.00 33.00 32.72 32.74 2,200 -1.45(-4.24%)
Jun 19, 2013 34.35 34.35 34.19 34.19 200 -0.26(-0.75%)
Jun 18, 2013 34.45 34.45 34.45 34.45 100 +0.26(+0.76%)
Jun 14, 2013 34.19 34.19 34.19 0 -0.43(-1.24%)
Jun 12, 2013 34.62 34.62 34.62 34.62 0 +0.30(+0.87%)
Jun 06, 2013 34.32 34.32 34.32 34.32 0 -0.03(-0.09%)
Jun 05, 2013 34.44 34.44 34.35 34.35 1,555 -0.51(-1.46%)
Jun 04, 2013 34.62 34.86 34.62 34.86 411 -0.78(-2.19%)
May 31, 2013 35.64 35.64 35.64 35.64 0 -0.49(-1.36%)
May 30, 2013 35.90 36.13 35.90 36.13 1,060 +0.13(+0.36%)
May 29, 2013 36.00 36.00 36.00 36.00 400 -0.36(-0.99%)
May 28, 2013 36.36 36.36 36.36 36.36 100 +0.61(+1.71%)
May 24, 2013 35.52 35.75 35.52 35.75 510 +0.06(+0.17%)
May 23, 2013 35.69 35.69 35.69 35.69 100 -0.37(-1.03%)
May 22, 2013 36.20 36.30 36.06 36.06 870 -0.11(-0.30%)
May 21, 2013 36.15 36.17 36.15 36.17 370 +0.71(+2.00%)
May 17, 2013 35.46 35.46 35.46 0 +0.35(+1.00%)
May 16, 2013 35.11 35.11 35.11 35.11 1,500 +0.24(+0.69%)
May 15, 2013 34.35 34.87 34.35 34.87 500 -0.03(-0.09%)
May 13, 2013 34.72 34.90 34.72 34.90 1,100 +0.46(+1.34%)
May 09, 2013 34.44 34.44 34.44 0 +0.44(+1.29%)
May 07, 2013 34.00 34.00 34.00 0 -0.25(-0.73%)
May 06, 2013 34.25 34.25 34.25 34.25 300 -0.42(-1.21%)
May 03, 2013 34.41 34.67 34.41 34.67 600 +0.61(+1.79%)
May 02, 2013 33.88 34.06 33.88 34.06 600 +0.42(+1.26%)
Apr 29, 2013 33.64 33.64 33.64 0 +0.94(+2.86%)
Apr 26, 2013 32.79 33.45 32.70 32.70 200 -0.75(-2.24%)
Apr 25, 2013 33.57 33.57 33.40 33.45 1,150 +0.17(+0.51%)
Apr 24, 2013 33.23 33.28 33.16 33.28 1,567 -0.14(-0.42%)
Apr 23, 2013 33.22 33.42 33.22 33.42 800 +0.64(+1.95%)
Apr 22, 2013 32.80 32.80 32.78 32.78 200 +0.18(+0.55%)
Apr 19, 2013 32.60 32.60 32.60 32.60 200 -0.39(-1.18%)
Apr 17, 2013 32.99 32.99 32.99 0 -0.26(-0.78%)
Apr 16, 2013 33.48 33.48 33.25 33.25 425 -1.53(-4.40%)
Apr 12, 2013 34.78 34.78 34.78 0 -0.02(-0.06%)
Apr 11, 2013 34.80 34.80 34.80 34.80 100 +0.75(+2.20%)
Apr 10, 2013 34.05 34.05 34.05 34.05 100 +0.40(+1.19%)
Apr 05, 2013 33.65 33.65 33.65 0 -0.60(-1.75%)
Apr 04, 2013 34.54 34.54 34.25 34.25 213 -0.54(-1.55%)
Apr 03, 2013 35.04 35.10 34.79 34.79 8,675 -0.42(-1.19%)
Apr 02, 2013 35.12 35.50 35.12 35.21 6,489 +0.39(+1.12%)
Apr 01, 2013 34.91 34.91 34.82 34.82 1,200 +0.28(+0.81%)
Mar 28, 2013 34.84 34.85 34.50 34.54 797 +0.59(+1.74%)
Mar 25, 2013 33.95 33.95 33.95 0 -0.25(-0.73%)
Mar 22, 2013 34.10 34.20 34.10 34.20 2,854 +0.75(+2.24%)
Mar 21, 2013 33.45 33.45 33.45 33.45 300 -0.03(-0.09%)
Mar 20, 2013 33.15 33.48 33.15 33.48 433 +0.43(+1.30%)
Mar 19, 2013 33.05 33.05 33.05 33.05 100 -0.40(-1.20%)
Mar 15, 2013 33.45 33.45 33.45 0 -0.47(-1.39%)
Mar 13, 2013 33.92 33.92 33.92 0 +0.49(+1.47%)
Mar 12, 2013 33.43 33.43 33.43 33.43 1,000 -0.10(-0.30%)
Mar 11, 2013 33.53 33.53 33.53 33.53 300 -0.37(-1.09%)
Mar 08, 2013 33.91 33.91 33.87 33.90 495 -0.21(-0.62%)
Mar 07, 2013 34.11 34.11 34.11 34.11 150 +0.71(+2.13%)
Mar 05, 2013 33.40 33.40 33.40 0 +0.17(+0.51%)
Mar 04, 2013 33.33 33.33 33.23 33.23 250 -0.40(-1.19%)
Mar 01, 2013 33.63 33.63 33.63 33.63 150 +0.40(+1.20%)
Feb 28, 2013 33.23 33.23 33.23 33.23 200 -0.62(-1.83%)
Feb 27, 2013 33.85 33.85 33.85 33.85 200 +0.26(+0.77%)
Feb 26, 2013 33.59 33.59 33.59 33.59 250 -0.30(-0.89%)
Feb 21, 2013 33.89 33.89 33.89 33.89 0 -0.08(-0.24%)
Feb 20, 2013 33.95 33.97 33.95 33.97 1,402 +0.09(+0.27%)
Feb 19, 2013 33.75 33.90 33.75 33.88 656 +0.18(+0.53%)
Feb 15, 2013 33.70 33.70 33.70 33.70 470 +0.01(+0.03%)
Feb 14, 2013 33.66 33.70 33.66 33.69 531 -0.44(-1.29%)
Feb 13, 2013 33.85 34.13 33.82 34.13 681 +0.43(+1.28%)
Feb 12, 2013 33.40 33.70 33.40 33.70 390 +0.89(+2.71%)
Feb 11, 2013 32.81 32.81 32.81 32.81 225 +0.22(+0.68%)
Feb 07, 2013 32.59 32.59 32.59 0 -0.76(-2.28%)
Feb 06, 2013 33.15 33.35 33.00 33.35 1,052 +0.35(+1.06%)
Feb 04, 2013 33.05 33.05 33.00 33.00 250 -0.43(-1.29%)
Feb 01, 2013 33.21 33.48 33.15 33.43 1,350 +1.08(+3.34%)
Jan 31, 2013 32.45 32.48 32.35 32.35 1,100 -0.14(-0.43%)
Jan 30, 2013 32.49 32.49 32.49 32.49 150 +0.06(+0.19%)
Jan 29, 2013 32.43 32.43 32.43 32.43 108 +0.00(+0.00%)
Jan 28, 2013 32.60 33.00 32.43 32.43 1,264 -0.57(-1.73%)
Jan 25, 2013 32.81 33.00 32.80 33.00 1,700 +0.67(+2.07%)
Jan 24, 2013 32.40 32.65 32.33 32.33 1,340 +0.13(+0.40%)
Jan 22, 2013 32.20 32.20 32.20 0 +0.05(+0.16%)
Jan 18, 2013 32.30 32.40 32.15 32.15 1,733 +1.40(+4.55%)
Jan 15, 2013 30.75 30.75 30.75 30.75 0 +0.15(+0.49%)
Jan 14, 2013 30.60 30.60 30.60 30.60 400 -0.13(-0.42%)
Jan 12, 2013 30.73 30.73 30.73 30.73 122 +0.00(+0.00%)
Jan 11, 2013 30.73 30.73 30.73 30.73 122 +0.87(+2.91%)
Jan 10, 2013 30.05 30.05 29.86 29.86 1,100 -0.34(-1.13%)
Jan 08, 2013 30.20 30.20 30.20 0 -0.03(-0.10%)
Jan 07, 2013 30.00 30.23 29.98 30.23 2,798 +0.26(+0.88%)
Jan 04, 2013 29.90 29.97 29.90 29.97 561 -0.34(-1.13%)
Jan 02, 2013 30.31 30.31 30.31 30.31 0 +0.34(+1.13%)
Dec 31, 2012 29.93 30.15 29.79 29.97 1,210 +0.57(+1.94%)
Dec 28, 2012 29.65 29.65 29.40 29.40 1,458 -0.69(-2.31%)
Dec 27, 2012 30.09 30.09 30.09 30.09 200 +0.39(+1.33%)
Dec 24, 2012 29.70 29.70 29.70 0 -0.34(-1.13%)
Dec 19, 2012 30.04 30.04 30.04 0 +0.19(+0.64%)
Dec 18, 2012 29.95 29.95 29.61 29.85 900 -0.35(-1.16%)
Dec 17, 2012 29.90 30.20 29.90 30.20 400 +0.45(+1.51%)
Dec 13, 2012 29.75 29.75 29.75 0 -0.60(-1.98%)
Dec 12, 2012 30.35 30.35 30.35 30.35 500 -0.29(-0.95%)
Dec 07, 2012 30.64 30.64 30.64 0 -0.20(-0.65%)
Dec 05, 2012 30.84 30.84 30.84 30.84 0 -0.16(-0.52%)
Dec 04, 2012 31.00 31.00 31.00 31.00 200 +0.29(+0.94%)
Nov 30, 2012 30.75 30.75 30.71 30.71 2,320 +0.44(+1.45%)
Nov 29, 2012 30.40 30.60 30.27 30.27 500 -0.13(-0.43%)
Nov 28, 2012 30.40 30.40 30.40 30.40 530 -0.07(-0.23%)
Nov 26, 2012 30.47 30.47 30.47 0 +0.02(+0.07%)
Nov 24, 2012 30.39 30.50 30.35 30.45 1,069 +0.00(+0.00%)
Nov 23, 2012 30.39 30.50 30.35 30.45 1,069 +0.95(+3.22%)
Nov 20, 2012 29.50 29.50 29.50 29.50 0 +1.04(+3.65%)
Nov 16, 2012 28.46 28.46 28.46 0 +0.00(+0.00%)
Nov 15, 2012 28.40 28.46 28.40 28.46 600 +0.26(+0.92%)
Nov 14, 2012 28.79 28.79 28.20 28.20 3,143 -0.26(-0.91%)
Nov 13, 2012 28.78 28.78 28.46 28.46 400 -0.09(-0.32%)
Nov 08, 2012 28.55 28.55 28.55 28.55 0 +0.41(+1.46%)
Nov 07, 2012 27.69 28.15 27.69 28.14 1,000 -0.36(-1.26%)
Nov 06, 2012 28.50 28.50 28.50 28.50 3,200 -0.16(-0.56%)
Nov 05, 2012 28.66 28.66 28.66 28.66 2,800 +0.47(+1.67%)
Nov 02, 2012 27.93 28.19 27.93 28.19 1,000 +0.19(+0.68%)
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.