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 )

246.56 -1.02 (-0.41%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 13, 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, 2016 40.37 40.62 40.35 40.62 4,091 -0.40(-0.97%)
Oct 28, 2016 40.88 41.13 40.82 41.02 9,036 +0.14(+0.34%)
Oct 27, 2016 40.82 41.17 40.82 40.88 10,693 +0.55(+1.36%)
Oct 26, 2016 40.53 40.63 40.33 40.33 3,709 -0.12(-0.30%)
Oct 25, 2016 40.39 40.49 40.01 40.45 7,826 -0.03(-0.07%)
Oct 24, 2016 40.35 40.48 40.30 40.48 14,114 +0.33(+0.82%)
Oct 21, 2016 40.05 40.19 39.94 40.15 16,049 -0.77(-1.88%)
Oct 20, 2016 40.64 40.92 40.64 40.92 4,178 +0.26(+0.63%)
Oct 19, 2016 40.81 40.83 40.66 40.66 5,271 -0.22(-0.54%)
Oct 18, 2016 40.97 40.97 40.68 40.89 3,565 +0.28(+0.68%)
Oct 17, 2016 40.97 40.97 40.61 40.61 9,235 -0.66(-1.60%)
Oct 14, 2016 41.63 41.63 41.11 41.27 8,374 +0.06(+0.15%)
Oct 13, 2016 40.28 41.21 40.28 41.21 6,201 +0.81(+2.00%)
Oct 12, 2016 40.51 40.55 40.23 40.40 3,846 -0.11(-0.27%)
Oct 11, 2016 40.79 40.82 40.51 40.51 5,115 -0.61(-1.48%)
Oct 10, 2016 40.63 41.13 40.51 41.12 15,188 +0.83(+2.05%)
Oct 07, 2016 40.25 40.41 39.93 40.29 3,048 -0.19(-0.47%)
Oct 06, 2016 40.41 40.48 40.30 40.48 8,839 -0.13(-0.32%)
Oct 05, 2016 40.75 40.83 40.61 40.61 1,742 +0.07(+0.17%)
Oct 04, 2016 40.67 41.03 40.54 40.54 3,187 +0.18(+0.45%)
Oct 03, 2016 40.68 40.68 40.36 40.36 2,275 -0.32(-0.79%)
Sep 30, 2016 40.55 40.98 40.48 40.68 6,250 +0.38(+0.94%)
Sep 29, 2016 40.53 40.53 40.06 40.30 5,040 -0.96(-2.33%)
Sep 28, 2016 41.09 41.34 41.09 41.26 5,047 +0.58(+1.43%)
Sep 27, 2016 40.67 40.83 40.52 40.68 7,553 -0.40(-0.97%)
Sep 26, 2016 41.12 41.42 41.08 41.08 14,651 -0.61(-1.46%)
Sep 23, 2016 41.41 41.70 41.41 41.69 13,752 -0.21(-0.49%)
Sep 22, 2016 41.94 41.99 41.83 41.90 37,244 +0.55(+1.32%)
Sep 21, 2016 40.56 41.35 40.56 41.35 34,316 +0.75(+1.85%)
Sep 20, 2016 40.69 40.69 40.56 40.60 5,944 +0.54(+1.35%)
Sep 19, 2016 40.07 40.14 39.93 40.06 76,131 +0.45(+1.14%)
Sep 16, 2016 39.43 39.78 39.35 39.61 3,346 -0.24(-0.61%)
Sep 15, 2016 39.60 40.05 39.60 39.85 4,454 +0.14(+0.36%)
Sep 14, 2016 40.00 40.10 39.65 39.71 10,264 -3.89(-8.92%)
Sep 13, 2016 43.48 43.60 43.35 43.60 5,408 +0.02(+0.05%)
Sep 12, 2016 42.57 43.58 42.57 43.58 7,399 +0.84(+1.97%)
Sep 09, 2016 43.08 43.08 42.70 42.74 1,693 -0.82(-1.89%)
Sep 08, 2016 43.67 43.72 43.49 43.56 8,296 -0.59(-1.33%)
Sep 07, 2016 44.12 44.20 44.02 44.15 3,251 +0.33(+0.74%)
Sep 06, 2016 43.39 43.95 43.39 43.82 3,948 +0.70(+1.64%)
Sep 02, 2016 43.12 43.12 43.12 0 +0.33(+0.76%)
Sep 01, 2016 42.38 42.85 42.38 42.79 4,296 +0.44(+1.04%)
Aug 31, 2016 42.45 42.45 42.12 42.35 6,554 -0.68(-1.58%)
Aug 30, 2016 42.99 43.06 42.94 43.03 5,733 -0.17(-0.39%)
Aug 29, 2016 42.91 43.37 42.90 43.20 5,349 -0.04(-0.09%)
Aug 26, 2016 43.64 43.70 42.92 43.24 9,090 -0.52(-1.19%)
Aug 25, 2016 43.72 43.81 43.67 43.76 5,517 -0.21(-0.48%)
Aug 24, 2016 43.70 44.04 43.70 43.97 7,677 -0.49(-1.10%)
Aug 23, 2016 44.66 44.70 44.46 44.46 6,039 -0.22(-0.49%)
Aug 22, 2016 44.63 44.68 44.54 44.68 8,930 -0.62(-1.37%)
Aug 19, 2016 44.77 45.30 44.77 45.30 3,875 +0.30(+0.67%)
Aug 18, 2016 44.73 45.00 44.73 45.00 2,601 +0.28(+0.64%)
Aug 17, 2016 44.29 44.78 44.20 44.72 3,878 +0.29(+0.64%)
Aug 16, 2016 44.55 44.62 44.43 44.43 4,624 -0.15(-0.34%)
Aug 15, 2016 44.50 44.58 44.50 44.58 3,203 +0.16(+0.36%)
Aug 12, 2016 44.28 44.50 44.28 44.42 2,452 +0.47(+1.06%)
Aug 11, 2016 44.09 44.09 43.84 43.95 2,354 +0.35(+0.81%)
Aug 10, 2016 43.49 43.60 43.39 43.60 2,176 +0.53(+1.23%)
Aug 09, 2016 43.07 43.07 43.01 43.07 2,051 +0.13(+0.30%)
Aug 08, 2016 42.80 42.94 42.76 42.94 7,227 -0.15(-0.35%)
Aug 05, 2016 42.80 43.09 42.78 43.09 5,524 +0.52(+1.22%)
Aug 04, 2016 42.68 42.70 42.56 42.57 6,316 -0.23(-0.54%)
Aug 03, 2016 42.76 42.80 42.51 42.80 8,935 -0.43(-0.99%)
Aug 02, 2016 43.10 43.23 43.01 43.23 10,327 +0.11(+0.26%)
Aug 01, 2016 42.97 43.20 42.85 43.12 5,232 +0.08(+0.19%)
Jul 29, 2016 42.82 43.04 42.73 43.04 10,350 +0.62(+1.47%)
Jul 28, 2016 42.36 42.59 42.22 42.41 13,558 +0.38(+0.89%)
Jul 27, 2016 42.00 42.35 42.00 42.04 7,681 -0.11(-0.26%)
Jul 26, 2016 41.90 42.15 41.66 42.15 8,531 +0.61(+1.47%)
Jul 25, 2016 41.73 41.73 41.51 41.54 12,307 +0.33(+0.80%)
Jul 22, 2016 41.17 41.35 41.17 41.21 16,694 +0.54(+1.33%)
Jul 21, 2016 40.75 40.83 40.54 40.67 9,319 +1.70(+4.36%)
Jul 20, 2016 38.84 38.97 38.84 38.97 8,102 +0.48(+1.25%)
Jul 19, 2016 38.48 38.49 38.27 38.49 10,711 -0.21(-0.54%)
Jul 18, 2016 38.46 38.73 38.46 38.70 8,406 +0.35(+0.91%)
Jul 15, 2016 38.59 38.66 38.31 38.35 8,319 -0.94(-2.39%)
Jul 14, 2016 39.01 39.31 39.00 39.29 21,759 +0.39(+1.00%)
Jul 13, 2016 38.79 38.98 38.79 38.90 5,063 +0.15(+0.39%)
Jul 12, 2016 38.87 39.00 38.65 38.75 8,718 +0.71(+1.87%)
Jul 11, 2016 38.06 38.18 37.97 38.04 9,162 +0.74(+1.98%)
Jul 08, 2016 37.31 37.31 37.14 37.30 17,003 +0.05(+0.13%)
Jul 07, 2016 37.65 37.65 37.20 37.25 4,423 -0.38(-1.00%)
Jul 05, 2016 37.90 37.92 37.58 37.62 6,527 -0.40(-1.04%)
Jul 01, 2016 38.02 38.02 38.02 0 +0.34(+0.90%)
Jun 30, 2016 37.23 37.79 37.19 37.68 19,086 +0.28(+0.75%)
Jun 29, 2016 37.30 37.50 37.23 37.40 12,386 +0.71(+1.95%)
Jun 28, 2016 36.95 36.95 36.42 36.69 9,245 +1.05(+2.93%)
Jun 27, 2016 35.50 35.64 35.22 35.64 31,808 -0.48(-1.34%)
Jun 24, 2016 36.50 36.66 35.85 36.12 24,225 -2.94(-7.53%)
Jun 23, 2016 38.64 39.06 38.64 39.06 13,646 +0.86(+2.26%)
Jun 22, 2016 38.33 38.51 38.20 38.20 14,840 +0.02(+0.05%)
Jun 21, 2016 37.84 38.25 37.84 38.18 25,492 +0.20(+0.53%)
Jun 20, 2016 38.01 38.07 37.88 37.98 10,451 +0.80(+2.15%)
Jun 17, 2016 36.64 37.18 36.59 37.18 10,783 +0.75(+2.06%)
Jun 16, 2016 35.76 36.50 35.65 36.43 14,845 -0.12(-0.33%)
Jun 15, 2016 36.50 36.72 36.36 36.55 7,591 +0.40(+1.11%)
Jun 14, 2016 36.28 36.28 35.95 36.15 10,581 -0.62(-1.69%)
Jun 13, 2016 36.70 36.95 36.59 36.77 53,239 -0.03(-0.08%)
Jun 10, 2016 36.71 36.88 36.47 36.80 44,128 -0.90(-2.39%)
Jun 09, 2016 37.43 37.78 37.40 37.70 315,457 -0.39(-1.02%)
Jun 08, 2016 37.82 38.12 37.82 38.09 134,799 +0.20(+0.53%)
Jun 07, 2016 37.99 38.00 37.66 37.89 125,497 +0.99(+2.68%)
Jun 06, 2016 36.83 37.00 36.82 36.90 90,172 +0.06(+0.16%)
Jun 03, 2016 36.50 36.97 36.50 36.84 119,069 +0.52(+1.43%)
Jun 02, 2016 36.23 36.32 36.10 36.32 139,394 -0.02(-0.06%)
Jun 01, 2016 36.05 36.36 36.02 36.34 219,176 +0.04(+0.11%)
May 31, 2016 36.40 36.40 36.07 36.30 2,416 +0.21(+0.60%)
May 27, 2016 36.09 36.09 36.09 0 -0.05(-0.12%)
May 26, 2016 35.91 36.16 35.91 36.13 98,392 +0.27(+0.75%)
May 25, 2016 35.95 36.02 35.73 35.86 105,849 -0.06(-0.18%)
May 24, 2016 35.84 36.01 35.74 35.92 108,979 +0.42(+1.20%)
May 23, 2016 35.54 35.54 35.50 35.50 216,257 -0.15(-0.42%)
May 20, 2016 35.62 35.65 35.60 35.65 332,403 -0.28(-0.78%)
May 19, 2016 35.88 35.93 35.74 35.93 175,957 -0.06(-0.17%)
May 18, 2016 35.90 35.99 35.90 35.99 110,612 +0.08(+0.23%)
May 17, 2016 35.92 36.14 35.84 35.91 116,018 -0.17(-0.48%)
May 16, 2016 35.81 36.08 35.80 36.08 97,577 +0.17(+0.47%)
May 13, 2016 35.99 35.99 35.55 35.91 7,156 -0.31(-0.86%)
May 12, 2016 36.23 36.23 36.09 36.22 3,954 -0.20(-0.55%)
May 11, 2016 36.60 36.76 36.42 36.42 4,490 -0.16(-0.44%)
May 10, 2016 36.86 36.89 36.58 36.58 3,794 +0.30(+0.83%)
May 09, 2016 36.44 36.50 36.28 36.28 8,846 +0.01(+0.03%)
May 06, 2016 35.91 36.27 35.91 36.27 1,310 -0.03(-0.08%)
May 05, 2016 36.10 36.40 36.10 36.30 10,094 -0.37(-1.01%)
May 04, 2016 36.70 36.70 36.45 36.67 8,145 +0.34(+0.94%)
May 03, 2016 36.30 36.37 36.23 36.33 5,885 -0.41(-1.12%)
May 02, 2016 36.73 36.98 36.52 36.74 13,600 +1.21(+3.41%)
Apr 29, 2016 35.71 35.71 35.53 35.53 908 -0.08(-0.22%)
Apr 28, 2016 35.76 35.78 35.61 35.61 1,647 +1.05(+3.04%)
Apr 27, 2016 34.56 34.56 34.56 34.56 380 -0.19(-0.55%)
Apr 25, 2016 34.75 34.75 34.75 0 -0.02(-0.06%)
Apr 22, 2016 34.77 34.77 34.77 34.77 148 -0.42(-1.19%)
Apr 21, 2016 35.19 35.19 35.19 35.19 931 -0.35(-0.98%)
Apr 20, 2016 35.62 35.62 35.54 35.54 225 +0.01(+0.03%)
Apr 19, 2016 35.44 35.53 35.44 35.53 850 +0.45(+1.29%)
Apr 18, 2016 35.08 35.08 35.08 35.08 535 +0.40(+1.15%)
Apr 14, 2016 34.68 34.68 34.68 49 -0.48(-1.37%)
Apr 13, 2016 35.16 35.16 35.16 35.16 2,015 +0.95(+2.78%)
Apr 12, 2016 34.00 34.21 34.00 34.21 616 +0.02(+0.06%)
Apr 08, 2016 34.19 34.19 34.19 90 +0.38(+1.12%)
Apr 07, 2016 33.81 33.81 33.81 33.81 355 -0.64(-1.86%)
Apr 05, 2016 34.45 34.45 34.45 0 -1.04(-2.92%)
Mar 31, 2016 35.49 35.49 35.49 0 -0.45(-1.26%)
Mar 30, 2016 35.82 35.94 35.82 35.94 605 +0.34(+0.96%)
Mar 29, 2016 35.60 35.60 35.60 35.60 278 +0.15(+0.41%)
Mar 24, 2016 35.45 35.45 35.45 13 +0.00(+0.01%)
Mar 23, 2016 35.59 35.78 35.45 35.45 4,431 +0.93(+2.69%)
Mar 22, 2016 34.50 34.52 34.48 34.52 956 -0.64(-1.82%)
Mar 21, 2016 35.16 35.16 35.16 35.16 360 -0.23(-0.65%)
Mar 18, 2016 35.39 35.39 35.39 35.39 298 -0.44(-1.23%)
Mar 17, 2016 35.76 36.07 35.76 35.83 1,760 -0.16(-0.44%)
Mar 15, 2016 35.99 35.99 35.99 0 +0.12(+0.33%)
Mar 10, 2016 35.87 35.87 35.87 10 -0.01(-0.03%)
Mar 09, 2016 35.88 35.88 35.88 35.88 118 +0.41(+1.16%)
Mar 07, 2016 35.47 35.47 35.47 0 +0.84(+2.43%)
Mar 02, 2016 34.63 34.63 34.63 0 +0.44(+1.29%)
Feb 29, 2016 34.19 34.19 34.19 0 -0.10(-0.29%)
Feb 26, 2016 34.33 34.33 34.29 34.29 1,276 -0.05(-0.13%)
Feb 25, 2016 34.34 34.34 34.34 34.34 193 -0.37(-1.05%)
Feb 24, 2016 34.70 34.70 34.70 34.70 100 -0.95(-2.66%)
Feb 23, 2016 35.80 35.80 35.18 35.65 2,056 +0.10(+0.28%)
Feb 19, 2016 35.55 35.55 35.55 50 +0.00(+0.00%)
Feb 18, 2016 35.55 35.55 35.55 35.55 350 +0.00(+0.00%)
Feb 17, 2016 35.45 35.55 35.45 35.55 1,206 +1.01(+2.92%)
Feb 16, 2016 34.56 34.63 34.41 34.54 1,260 +0.89(+2.64%)
Feb 12, 2016 33.65 33.65 33.65 0 +0.09(+0.27%)
Feb 11, 2016 33.41 33.56 33.37 33.56 703 -0.29(-0.86%)
Feb 10, 2016 34.52 34.52 33.85 33.85 521 +0.42(+1.25%)
Feb 09, 2016 33.38 33.43 33.38 33.43 350 -0.68(-1.99%)
Feb 08, 2016 34.20 34.20 34.11 34.11 1,044 -1.47(-4.13%)
Feb 04, 2016 35.58 35.58 35.58 25 +0.23(+0.65%)
Feb 03, 2016 34.80 35.35 34.80 35.35 325 +1.26(+3.70%)
Feb 01, 2016 34.09 34.09 34.09 40 +0.15(+0.45%)
Jan 29, 2016 33.63 33.95 33.58 33.94 8,769 +0.34(+1.00%)
Jan 28, 2016 33.53 33.67 33.53 33.60 2,703 -0.07(-0.21%)
Jan 27, 2016 34.00 34.00 33.67 33.67 667 +0.70(+2.12%)
Jan 26, 2016 32.97 32.97 32.97 32.97 125 +0.13(+0.40%)
Jan 25, 2016 33.12 33.27 32.84 32.84 1,050 -0.14(-0.42%)
Jan 22, 2016 32.98 32.98 32.98 32.98 1,496 +1.24(+3.90%)
Jan 21, 2016 31.68 31.74 31.68 31.74 401 +0.07(+0.22%)
Jan 20, 2016 31.63 31.67 31.57 31.67 2,737 -1.26(-3.83%)
Jan 19, 2016 32.93 32.93 32.93 32.93 249 +0.74(+2.30%)
Jan 15, 2016 32.19 32.19 32.19 0 +0.07(+0.22%)
Jan 14, 2016 32.27 32.27 32.09 32.12 1,220 -0.28(-0.86%)
Jan 13, 2016 32.50 32.50 32.40 32.40 338 -0.08(-0.24%)
Jan 11, 2016 32.48 32.48 32.48 0 -0.08(-0.25%)
Jan 07, 2016 32.56 32.56 32.56 44 +0.36(+1.12%)
Jan 06, 2016 32.20 32.20 32.20 32.20 105 -0.60(-1.83%)
Jan 05, 2016 32.73 32.80 32.73 32.80 498 -0.90(-2.67%)
Jan 04, 2016 33.61 33.70 33.32 33.70 331 -0.76(-2.21%)
Dec 30, 2015 34.46 34.46 34.46 0 +0.09(+0.26%)
Dec 29, 2015 34.40 34.40 34.37 34.37 569 +0.40(+1.18%)
Dec 28, 2015 33.82 33.97 33.82 33.97 314 +0.32(+0.95%)
Dec 23, 2015 33.65 33.65 33.65 0 +0.15(+0.45%)
Dec 21, 2015 33.50 33.50 33.50 0 -1.60(-4.56%)
Dec 16, 2015 35.10 35.10 35.10 0 -0.36(-1.02%)
Dec 10, 2015 35.46 35.46 35.46 0 -0.19(-0.53%)
Dec 09, 2015 35.66 35.66 35.60 35.65 735 -0.05(-0.14%)
Dec 03, 2015 35.70 35.70 35.70 20 -0.01(-0.03%)
Dec 01, 2015 35.71 35.71 35.71 37 +0.61(+1.74%)
Nov 25, 2015 35.10 35.10 35.10 1 -0.41(-1.15%)
Nov 20, 2015 35.45 35.51 35.45 35.51 253 +0.01(+0.03%)
Nov 18, 2015 35.50 35.50 35.50 0 +0.18(+0.51%)
Nov 17, 2015 35.30 35.40 35.30 35.32 637 +0.07(+0.20%)
Nov 16, 2015 35.25 35.25 35.25 35.25 417 -2.10(-5.63%)
Nov 10, 2015 37.35 37.35 37.35 0 -0.52(-1.37%)
Nov 06, 2015 37.87 37.87 37.87 86 -0.66(-1.70%)
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.