Skip to main content

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

239.00 +0.95 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 237.46 241.21 237.16 239.00 40,577 +0.95(+0.40%)
Dec 19, 2024 238.57 241.80 237.26 238.05 51,829 +2.52(+1.07%)
Dec 18, 2024 241.22 242.96 234.34 235.53 34,427 -5.87(-2.43%)
Dec 17, 2024 241.46 242.20 240.94 241.40 28,302 +3.28(+1.38%)
Dec 16, 2024 238.42 239.70 237.79 238.12 31,118 -0.72(-0.30%)
Dec 13, 2024 240.47 240.80 237.27 238.83 50,157 +0.36(+0.15%)
Dec 12, 2024 238.45 240.65 238.20 238.47 23,266 +0.27(+0.11%)
Dec 11, 2024 238.09 239.06 236.41 238.20 25,256 +3.72(+1.59%)
Dec 10, 2024 236.76 237.48 233.76 234.48 23,467 -5.31(-2.21%)
Dec 09, 2024 243.19 243.80 239.26 239.79 51,872 +0.88(+0.37%)
Dec 06, 2024 238.28 240.27 237.98 238.91 210,239 +7.98(+3.46%)
Dec 05, 2024 230.92 232.21 230.01 230.93 20,829 +1.26(+0.55%)
Dec 04, 2024 231.01 232.37 229.67 229.67 22,085 -0.58(-0.25%)
Dec 03, 2024 229.88 231.26 227.70 230.25 128,093 +2.50(+1.10%)
Dec 02, 2024 223.76 228.36 222.00 227.75 191,866 +9.55(+4.38%)
Nov 29, 2024 215.20 218.78 214.74 218.20 19,750 +2.26(+1.05%)
Nov 27, 2024 216.40 216.75 215.12 215.94 31,157 +0.83(+0.39%)
Nov 26, 2024 217.51 218.00 215.00 215.11 28,102 -0.89(-0.41%)
Nov 25, 2024 217.07 218.26 215.80 216.00 66,764 +5.17(+2.45%)
Nov 22, 2024 208.42 211.11 208.20 210.83 216,521 +2.12(+1.02%)
Nov 21, 2024 207.47 209.30 206.66 208.71 46,692 -0.94(-0.45%)
Nov 20, 2024 209.98 210.42 208.38 209.65 46,173 -2.31(-1.09%)
Nov 19, 2024 209.07 212.59 208.50 211.96 36,865 -1.44(-0.67%)
Nov 18, 2024 212.84 214.12 212.29 213.40 48,822 -1.01(-0.47%)
Nov 15, 2024 214.74 215.24 213.35 214.41 70,414 +0.01(+0.00%)
Nov 14, 2024 215.13 216.26 214.30 214.40 88,040 +2.29(+1.08%)
Nov 13, 2024 210.65 212.79 209.11 212.11 65,894 +1.38(+0.65%)
Nov 12, 2024 212.97 213.62 208.34 210.73 144,748 -7.48(-3.43%)
Nov 11, 2024 220.86 221.63 217.88 218.21 121,878 -4.22(-1.90%)
Nov 08, 2024 223.24 223.37 221.00 222.43 198,623 -11.82(-5.05%)
Nov 07, 2024 231.47 234.84 231.47 234.25 38,022 +9.78(+4.36%)
Nov 06, 2024 225.66 227.06 223.00 224.47 23,928 -1.93(-0.85%)
Nov 05, 2024 224.76 227.74 224.66 226.40 56,204 +1.43(+0.64%)
Nov 04, 2024 225.67 226.30 224.48 224.97 23,834 +0.51(+0.23%)
Nov 01, 2024 225.94 226.85 224.33 224.46 26,994 -1.17(-0.52%)
Oct 31, 2024 227.60 227.67 223.00 225.63 26,427 -3.43(-1.50%)
Oct 30, 2024 226.00 230.22 225.56 229.06 28,650 -0.74(-0.32%)
Oct 29, 2024 230.30 232.10 229.38 229.80 42,233 -0.89(-0.39%)
Oct 28, 2024 230.24 230.93 229.22 230.69 25,662 +3.94(+1.74%)
Oct 25, 2024 227.18 229.09 226.26 226.75 43,065 +0.91(+0.40%)
Oct 24, 2024 225.84 227.15 224.10 225.84 20,684 +4.09(+1.84%)
Oct 23, 2024 222.45 223.65 220.92 221.75 35,994 -1.49(-0.67%)
Oct 22, 2024 223.24 224.50 222.44 223.24 19,366 -0.87(-0.39%)
Oct 21, 2024 226.44 226.84 223.10 224.11 36,901 -3.04(-1.34%)
Oct 18, 2024 228.03 228.09 226.38 227.15 33,422 +3.18(+1.42%)
Oct 17, 2024 224.19 224.73 222.20 223.97 37,209 +0.36(+0.16%)
Oct 16, 2024 223.27 224.25 222.44 223.61 46,691 -0.86(-0.38%)
Oct 15, 2024 229.21 230.05 221.00 224.47 35,956 -7.04(-3.04%)
Oct 14, 2024 229.95 233.28 229.08 231.51 47,390 -2.47(-1.06%)
Oct 11, 2024 232.32 234.09 232.14 233.98 22,706 +1.55(+0.67%)
Oct 10, 2024 230.89 232.44 229.22 232.43 20,804 +0.44(+0.19%)
Oct 09, 2024 234.50 234.50 231.28 231.99 32,873 -5.45(-2.30%)
Oct 08, 2024 234.58 237.50 232.95 237.44 56,571 +0.44(+0.19%)
Oct 07, 2024 237.02 238.77 235.85 237.00 29,121 +0.58(+0.25%)
Oct 04, 2024 234.60 236.56 233.38 236.42 15,261 +1.27(+0.54%)
Oct 03, 2024 234.84 236.66 234.52 235.15 24,023 -2.73(-1.15%)
Oct 02, 2024 238.50 238.74 236.61 237.88 25,384 -0.35(-0.15%)
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 and Conditions.