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 )

242.98 +2.53 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2024 244.99 244.99 240.29 240.45 18,830 -6.05(-2.45%)
Apr 29, 2024 248.27 248.51 246.50 246.50 17,790 -5.50(-2.18%)
Apr 26, 2024 248.74 252.23 247.12 252.00 17,462 +3.92(+1.58%)
Apr 25, 2024 241.73 248.08 240.00 248.08 30,472 -6.32(-2.48%)
Apr 24, 2024 252.73 256.00 250.86 254.40 18,616 +2.33(+0.92%)
Apr 23, 2024 250.45 252.99 250.40 252.07 20,906 +5.07(+2.05%)
Apr 22, 2024 245.58 249.22 245.23 247.00 19,227 -0.01(-0.00%)
Apr 19, 2024 248.99 248.99 246.05 247.01 14,054 -0.31(-0.13%)
Apr 18, 2024 247.01 250.10 245.36 247.32 26,037 -2.80(-1.12%)
Apr 17, 2024 250.69 252.10 248.20 250.12 33,514 +4.13(+1.68%)
Apr 16, 2024 243.61 246.08 241.50 245.99 33,264 +2.43(+1.00%)
Apr 15, 2024 246.32 247.37 242.45 243.56 45,335 +3.31(+1.38%)
Apr 12, 2024 241.40 241.97 239.36 240.25 21,020 -7.43(-3.00%)
Apr 11, 2024 246.79 247.91 243.56 247.68 34,284 +3.27(+1.34%)
Apr 10, 2024 241.73 245.63 241.54 244.41 18,315 -3.64(-1.47%)
Apr 09, 2024 249.76 249.76 246.60 248.05 18,897 -5.65(-2.23%)
Apr 08, 2024 255.95 256.27 253.09 253.70 16,637 -0.50(-0.20%)
Apr 05, 2024 252.72 254.53 251.87 254.20 13,491 -1.36(-0.53%)
Apr 04, 2024 259.83 259.87 254.42 255.56 27,492 -4.09(-1.58%)
Apr 03, 2024 256.02 259.94 255.91 259.65 17,159 +4.49(+1.76%)
Apr 02, 2024 252.31 255.17 251.74 255.16 11,198 -1.21(-0.47%)
Apr 01, 2024 256.65 257.00 204.85 256.37 19,514 -0.05(-0.02%)
Mar 28, 2024 256.14 256.92 254.82 256.42 26,771 -3.33(-1.28%)
Mar 27, 2024 260.32 260.93 257.58 259.75 17,468 +1.72(+0.67%)
Mar 26, 2024 260.25 261.62 257.64 258.03 13,827 -2.25(-0.86%)
Mar 25, 2024 258.76 262.55 199.73 260.28 66,010 +2.10(+0.81%)
Mar 22, 2024 258.79 258.79 256.29 258.18 16,113 -3.01(-1.15%)
Mar 21, 2024 262.23 263.00 260.61 261.19 22,091 -3.61(-1.36%)
Mar 20, 2024 260.49 264.80 260.01 264.80 31,355 +10.80(+4.25%)
Mar 19, 2024 260.00 261.77 253.08 254.00 26,472 -3.75(-1.45%)
Mar 18, 2024 259.14 259.34 256.86 257.75 16,347 -2.36(-0.91%)
Mar 15, 2024 261.16 263.50 259.52 260.11 17,379 +0.21(+0.08%)
Mar 14, 2024 262.52 263.01 259.00 259.90 18,624 +1.54(+0.60%)
Mar 13, 2024 257.22 259.00 256.95 258.36 22,880 +3.48(+1.37%)
Mar 12, 2024 251.82 255.14 250.29 254.88 17,559 +3.17(+1.26%)
Mar 11, 2024 251.38 252.25 249.69 251.71 18,033 -0.51(-0.20%)
Mar 08, 2024 255.34 256.01 251.62 252.22 11,567 -1.06(-0.42%)
Mar 07, 2024 250.06 254.33 249.62 253.28 16,005 +5.92(+2.39%)
Mar 06, 2024 249.90 249.90 246.04 247.36 24,812 +2.36(+0.96%)
Mar 05, 2024 249.79 249.79 244.67 245.00 18,703 -4.44(-1.78%)
Mar 04, 2024 249.22 250.40 247.88 249.44 32,867 -1.11(-0.44%)
Mar 01, 2024 250.99 250.99 247.35 250.55 19,920 -0.40(-0.16%)
Feb 29, 2024 250.74 251.48 249.26 250.95 26,425 -0.23(-0.09%)
Feb 28, 2024 250.21 251.97 249.06 251.18 26,159 +1.37(+0.55%)
Feb 27, 2024 248.57 249.92 248.44 249.81 20,771 +0.51(+0.20%)
Feb 26, 2024 250.15 250.99 248.68 249.30 18,318 +0.04(+0.02%)
Feb 23, 2024 249.99 249.99 247.91 249.26 37,653 +2.99(+1.21%)
Feb 22, 2024 243.23 246.83 243.23 246.27 21,000 +3.81(+1.57%)
Feb 21, 2024 240.52 242.76 240.00 242.46 34,073 +2.59(+1.08%)
Feb 20, 2024 238.79 240.45 238.52 239.87 21,029 +3.62(+1.53%)
Feb 16, 2024 238.00 238.49 236.25 236.25 21,782 -0.72(-0.30%)
Feb 15, 2024 236.14 238.00 235.44 236.97 40,938 +5.38(+2.32%)
Feb 14, 2024 229.87 232.62 229.87 231.59 19,995 +2.62(+1.14%)
Feb 13, 2024 227.63 229.42 226.53 228.97 34,431 -6.13(-2.61%)
Feb 12, 2024 235.85 236.89 235.08 235.10 30,411 -0.35(-0.15%)
Feb 09, 2024 234.96 235.70 234.07 235.45 42,640 +11.45(+5.11%)
Feb 08, 2024 226.10 226.45 222.78 224.00 30,606 +3.60(+1.63%)
Feb 07, 2024 218.40 220.58 218.40 220.40 39,902 +2.72(+1.25%)
Feb 06, 2024 216.39 217.68 215.80 217.68 32,722 -0.34(-0.16%)
Feb 05, 2024 218.86 218.86 217.00 218.02 28,952 -1.33(-0.61%)
Feb 02, 2024 217.92 219.50 217.32 219.35 32,879 +2.45(+1.13%)
Feb 01, 2024 213.25 217.01 213.09 216.90 17,904 +5.77(+2.73%)
Jan 31, 2024 212.84 213.52 210.55 211.13 14,607 -2.69(-1.26%)
Jan 30, 2024 214.31 214.31 213.10 213.82 22,233 -0.59(-0.28%)
Jan 29, 2024 211.61 214.67 210.94 214.41 22,256 +0.86(+0.40%)
Jan 26, 2024 210.89 214.74 210.58 213.55 29,641 +9.79(+4.80%)
Jan 25, 2024 200.75 204.00 199.19 203.76 16,620 +4.34(+2.18%)
Jan 24, 2024 199.53 200.61 199.00 199.42 20,280 +2.42(+1.23%)
Jan 23, 2024 197.91 198.01 196.00 197.00 248,427 -2.59(-1.30%)
Jan 22, 2024 199.79 200.20 199.35 199.59 23,072 -1.65(-0.82%)
Jan 19, 2024 198.58 201.24 197.71 201.24 17,896 +0.50(+0.25%)
Jan 18, 2024 200.12 201.09 199.50 200.74 23,361 +4.06(+2.06%)
Jan 17, 2024 195.70 196.85 194.29 196.68 26,532 -1.30(-0.66%)
Jan 16, 2024 197.86 198.88 197.39 197.98 34,982 -3.02(-1.50%)
Jan 12, 2024 200.62 201.56 199.64 201.00 31,041 -2.37(-1.17%)
Jan 11, 2024 203.25 204.00 200.51 203.37 20,322 -0.75(-0.37%)
Jan 10, 2024 202.18 204.47 201.95 204.12 23,639 +4.57(+2.29%)
Jan 09, 2024 199.56 200.39 199.10 199.55 20,198 -2.85(-1.41%)
Jan 08, 2024 199.80 202.49 199.80 202.40 59,010 +3.64(+1.83%)
Jan 05, 2024 199.79 200.47 198.25 198.76 50,795 -3.26(-1.61%)
Jan 04, 2024 202.47 203.44 202.02 202.02 49,482 -1.68(-0.82%)
Jan 03, 2024 201.79 204.41 201.51 203.70 21,675 -4.21(-2.02%)
Jan 02, 2024 207.43 208.51 206.76 207.91 22,562 -4.69(-2.21%)
Dec 29, 2023 212.33 213.24 211.40 212.60 20,163 +1.42(+0.67%)
Dec 28, 2023 212.55 212.55 211.02 211.18 20,968 -3.19(-1.49%)
Dec 27, 2023 214.44 215.14 214.10 214.37 14,435 -1.16(-0.54%)
Dec 26, 2023 213.80 215.95 213.67 215.53 32,089 +1.65(+0.77%)
Dec 22, 2023 216.12 216.16 212.76 213.88 25,571 -5.51(-2.51%)
Dec 21, 2023 219.27 219.62 217.24 219.39 30,421 +2.90(+1.34%)
Dec 20, 2023 216.95 220.65 216.27 216.49 18,241 -3.09(-1.41%)
Dec 19, 2023 217.17 219.58 216.88 219.58 22,348 +1.01(+0.46%)
Dec 18, 2023 217.99 218.83 216.62 218.57 24,157 -1.58(-0.72%)
Dec 15, 2023 221.78 222.01 220.00 220.15 43,827 -1.91(-0.86%)
Dec 14, 2023 221.64 222.66 220.72 222.06 25,725 -1.25(-0.56%)
Dec 13, 2023 220.00 223.31 217.94 223.31 32,451 +5.93(+2.73%)
Dec 12, 2023 217.99 218.37 216.59 217.38 12,530 +1.68(+0.78%)
Dec 11, 2023 213.26 215.70 213.13 215.70 42,180 +2.00(+0.94%)
Dec 08, 2023 211.89 214.35 211.89 213.70 13,590 +1.74(+0.82%)
Dec 07, 2023 210.68 212.04 210.16 211.96 19,209 +1.26(+0.60%)
Dec 06, 2023 211.59 212.34 210.12 210.70 26,427 +1.50(+0.72%)
Dec 05, 2023 209.23 210.03 208.21 209.20 15,048 +1.05(+0.50%)
Dec 04, 2023 206.64 208.75 206.64 208.15 17,716 -1.37(-0.65%)
Dec 01, 2023 206.37 209.74 206.37 209.52 23,552 +1.89(+0.91%)
Nov 30, 2023 206.72 208.12 205.29 207.63 25,727 -0.76(-0.36%)
Nov 29, 2023 209.99 209.99 206.97 208.39 19,947 -1.21(-0.58%)
Nov 28, 2023 209.35 210.44 208.28 209.60 16,583 -4.10(-1.92%)
Nov 27, 2023 212.44 214.14 212.44 213.70 12,151 +0.38(+0.18%)
Nov 24, 2023 213.32 215.99 212.59 213.32 17,588 -1.40(-0.65%)
Nov 22, 2023 214.70 215.50 213.59 214.72 24,523 +1.38(+0.65%)
Nov 21, 2023 213.11 214.02 212.69 213.34 13,435 +0.31(+0.15%)
Nov 20, 2023 212.00 213.47 211.86 213.03 19,432 +3.04(+1.45%)
Nov 17, 2023 208.49 209.99 207.65 209.99 12,484 +0.74(+0.35%)
Nov 16, 2023 209.09 210.00 208.19 209.25 12,541 -0.48(-0.23%)
Nov 15, 2023 209.18 210.39 208.93 209.73 26,404 +1.78(+0.86%)
Nov 14, 2023 206.12 208.44 206.12 207.95 28,300 +8.96(+4.50%)
Nov 13, 2023 197.45 199.31 196.87 198.99 13,644 +0.23(+0.12%)
Nov 10, 2023 196.84 199.16 195.75 198.76 15,359 +0.22(+0.11%)
Nov 09, 2023 199.71 201.25 198.23 198.54 17,205 +0.06(+0.03%)
Nov 08, 2023 197.75 200.38 197.15 198.48 30,437 +4.41(+2.27%)
Nov 07, 2023 193.65 194.73 193.18 194.07 18,828 -0.18(-0.09%)
Nov 06, 2023 193.32 195.28 192.93 194.25 27,173 -0.64(-0.33%)
Nov 03, 2023 196.69 197.10 194.14 194.89 24,232 +1.01(+0.52%)
Nov 02, 2023 194.28 195.32 192.86 193.88 23,367 +5.25(+2.78%)
Nov 01, 2023 186.65 188.75 186.00 188.63 28,709 +1.57(+0.84%)
Oct 31, 2023 187.51 188.73 185.59 187.06 35,160 +0.33(+0.18%)
Oct 30, 2023 187.05 187.42 185.65 186.73 27,066 +3.24(+1.77%)
Oct 27, 2023 185.90 186.32 183.34 183.49 17,356 +0.09(+0.05%)
Oct 26, 2023 184.84 185.53 181.52 183.40 24,121 -3.42(-1.83%)
Oct 25, 2023 186.71 189.17 186.01 186.82 21,350 +3.04(+1.65%)
Oct 24, 2023 182.90 183.93 182.17 183.78 47,012 +5.42(+3.04%)
Oct 23, 2023 175.56 180.00 175.10 178.36 40,980 +3.70(+2.12%)
Oct 20, 2023 175.60 176.33 174.59 174.66 23,231 -1.75(-0.99%)
Oct 19, 2023 177.64 178.97 176.05 176.41 16,872 -0.39(-0.22%)
Oct 18, 2023 178.00 180.74 176.70 176.80 24,406 -1.14(-0.64%)
Oct 17, 2023 175.00 179.56 175.00 177.94 28,651 -2.15(-1.19%)
Oct 16, 2023 178.79 180.57 178.52 180.09 22,207 +1.28(+0.72%)
Oct 13, 2023 179.71 181.68 178.28 178.81 27,715 -1.64(-0.91%)
Oct 12, 2023 183.22 183.86 179.67 180.45 44,397 -5.29(-2.85%)
Oct 11, 2023 187.61 187.61 184.65 185.74 33,474 +0.44(+0.24%)
Oct 10, 2023 186.52 189.51 184.85 185.30 45,575 +1.57(+0.85%)
Oct 09, 2023 183.02 184.15 181.29 183.73 24,234 -3.22(-1.72%)
Oct 06, 2023 181.76 187.67 181.53 186.95 21,741 +3.89(+2.12%)
Oct 05, 2023 182.82 183.72 181.75 183.06 24,963 +0.29(+0.16%)
Oct 04, 2023 182.16 184.52 180.92 182.77 44,578 +4.16(+2.33%)
Oct 03, 2023 179.43 179.43 177.52 178.61 39,514 -1.60(-0.89%)
Oct 02, 2023 180.01 181.80 179.33 180.21 31,019 -2.24(-1.23%)
Sep 29, 2023 184.96 185.98 181.63 182.45 14,874 +0.68(+0.37%)
Sep 28, 2023 180.30 182.87 179.82 181.77 29,487 +3.56(+2.00%)
Sep 27, 2023 179.26 179.64 176.66 178.21 215,703 -1.92(-1.07%)
Sep 26, 2023 181.18 181.90 179.95 180.13 33,655 -3.25(-1.77%)
Sep 25, 2023 184.07 183.68 182.85 183.38 41,614 -6.02(-3.18%)
Sep 22, 2023 190.05 191.64 189.38 189.40 36,899 +2.62(+1.40%)
Sep 21, 2023 190.73 190.98 186.78 186.78 51,971 -12.13(-6.10%)
Sep 20, 2023 200.48 202.21 198.88 198.91 19,470 +0.98(+0.50%)
Sep 19, 2023 198.19 198.90 196.47 197.93 22,639 -2.04(-1.02%)
Sep 18, 2023 200.87 201.01 199.64 199.97 20,955 -2.20(-1.09%)
Sep 15, 2023 204.59 205.00 201.75 202.17 20,372 +1.53(+0.76%)
Sep 14, 2023 198.30 200.70 197.66 200.64 21,575 +4.73(+2.41%)
Sep 13, 2023 197.42 198.09 195.51 195.91 23,133 -1.23(-0.62%)
Sep 12, 2023 196.55 197.89 196.28 197.14 18,579 -2.64(-1.32%)
Sep 11, 2023 200.24 200.24 198.98 199.78 30,767 +2.48(+1.26%)
Sep 08, 2023 197.28 198.30 196.77 197.30 17,518 +0.47(+0.24%)
Sep 07, 2023 196.62 197.28 195.23 196.83 30,304 -0.17(-0.09%)
Sep 06, 2023 197.04 197.12 195.20 197.00 47,195 -3.20(-1.60%)
Sep 05, 2023 202.26 202.48 200.00 200.20 27,501 -3.26(-1.60%)
Sep 01, 2023 208.29 208.71 203.00 203.46 58,334 -2.70(-1.31%)
Aug 31, 2023 207.22 208.70 205.37 206.16 32,316 -4.86(-2.30%)
Aug 30, 2023 210.58 212.03 210.25 211.02 13,717 -0.60(-0.28%)
Aug 29, 2023 207.43 211.87 207.43 211.62 22,228 +3.69(+1.78%)
Aug 28, 2023 206.53 208.21 206.13 207.93 18,838 +3.31(+1.62%)
Aug 25, 2023 204.75 206.20 202.00 204.62 15,846 +2.62(+1.29%)
Aug 24, 2023 205.42 205.89 202.00 202.00 21,978 -4.60(-2.23%)
Aug 23, 2023 204.66 207.53 203.24 206.60 12,194 +2.70(+1.32%)
Aug 22, 2023 205.21 205.47 203.50 203.90 21,190 -1.51(-0.74%)
Aug 21, 2023 204.60 205.63 203.16 205.41 17,041 +2.57(+1.27%)
Aug 18, 2023 199.80 203.53 199.39 202.84 26,185 -0.27(-0.13%)
Aug 17, 2023 207.01 207.21 202.82 203.11 29,476 -5.93(-2.83%)
Aug 16, 2023 209.69 210.91 208.49 209.04 12,293 +1.38(+0.66%)
Aug 15, 2023 208.01 210.82 207.65 207.66 28,835 -3.48(-1.65%)
Aug 14, 2023 209.27 211.22 208.24 211.14 11,682 +0.00(+0.00%)
Aug 11, 2023 213.00 213.00 210.39 211.14 15,230 -3.66(-1.70%)
Aug 10, 2023 215.04 218.28 213.91 214.80 20,532 +5.42(+2.59%)
Aug 09, 2023 209.30 211.29 207.93 209.38 11,528 -0.21(-0.10%)
Aug 08, 2023 208.00 209.59 206.46 209.59 52,300 -1.62(-0.77%)
Aug 07, 2023 211.10 213.39 209.87 211.21 15,009 +1.01(+0.48%)
Aug 04, 2023 211.44 213.29 209.94 210.20 13,194 -0.67(-0.32%)
Aug 03, 2023 210.30 211.35 209.52 210.87 25,366 -1.80(-0.85%)
Aug 02, 2023 216.02 216.02 212.60 212.67 23,560 -4.50(-2.07%)
Aug 01, 2023 217.66 219.15 216.17 217.17 38,705 -4.33(-1.95%)
Jul 31, 2023 223.81 224.54 221.36 221.50 10,966 -0.22(-0.10%)
Jul 28, 2023 220.32 222.90 219.94 221.72 25,715 +11.12(+5.28%)
Jul 27, 2023 213.42 213.90 210.48 210.60 27,070 +4.10(+1.99%)
Jul 26, 2023 203.78 207.11 203.22 206.50 40,996 -1.31(-0.63%)
Jul 25, 2023 209.18 210.42 206.24 207.80 22,530 -2.41(-1.15%)
Jul 24, 2023 208.94 210.62 208.29 210.21 14,834 -3.23(-1.51%)
Jul 21, 2023 212.11 213.64 211.93 213.44 8,587 +3.94(+1.88%)
Jul 20, 2023 209.62 210.76 208.50 209.50 14,309 -1.60(-0.76%)
Jul 19, 2023 211.15 211.68 210.12 211.10 12,545 -0.70(-0.33%)
Jul 18, 2023 210.19 212.49 209.50 211.80 34,300 -3.29(-1.53%)
Jul 17, 2023 216.98 217.17 214.58 215.09 18,629 -8.46(-3.79%)
Jul 14, 2023 223.28 224.70 223.28 223.55 13,479 +2.56(+1.16%)
Jul 13, 2023 220.50 221.47 219.90 220.99 28,978 +3.75(+1.73%)
Jul 12, 2023 215.11 218.01 214.27 217.24 20,560 +6.01(+2.85%)
Jul 11, 2023 210.99 211.70 209.93 211.23 21,096 +4.43(+2.14%)
Jul 10, 2023 203.56 207.12 203.56 206.80 13,923 +2.34(+1.15%)
Jul 07, 2023 203.61 205.59 202.16 204.46 22,618 +3.16(+1.57%)
Jul 06, 2023 202.59 203.16 199.19 201.30 27,115 -8.31(-3.96%)
Jul 05, 2023 211.72 212.46 209.50 209.61 48,338 -4.09(-1.91%)
Jul 03, 2023 213.47 214.55 213.00 213.70 38,114 -3.90(-1.79%)
Jun 30, 2023 214.74 218.21 214.74 217.60 18,913 +4.20(+1.97%)
Jun 29, 2023 214.30 214.30 212.08 213.40 18,512 +2.40(+1.14%)
Jun 28, 2023 210.01 211.99 210.00 211.00 10,971 +0.21(+0.10%)
Jun 27, 2023 208.79 211.16 208.54 210.79 10,910 +1.79(+0.86%)
Jun 26, 2023 208.49 209.47 208.15 209.00 19,680 +1.73(+0.83%)
Jun 23, 2023 205.00 207.94 205.00 207.27 16,507 -1.73(-0.83%)
Jun 22, 2023 209.39 209.39 207.25 209.00 10,101 -2.01(-0.95%)
Jun 21, 2023 209.57 211.66 209.19 211.01 109,576 -1.99(-0.93%)
Jun 20, 2023 212.92 214.72 212.50 213.00 15,791 -3.66(-1.69%)
Jun 16, 2023 218.00 218.66 216.23 216.66 24,834 +3.15(+1.48%)
Jun 15, 2023 210.22 213.90 209.87 213.51 19,701 -7.38(-3.34%)
May 08, 2023 221.60 221.77 220.72 220.89 35,701 +0.79(+0.36%)
May 05, 2023 218.16 220.80 217.58 220.10 24,373 +1.41(+0.64%)
May 04, 2023 217.97 219.18 217.50 218.69 17,446 -0.93(-0.42%)
May 03, 2023 219.11 221.41 217.91 219.62 12,723 +3.61(+1.67%)
May 02, 2023 213.37 216.27 213.00 216.01 21,892 -0.34(-0.16%)
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.