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 )

249.14 -0.61 (-0.24%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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 (%)
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%)
Nov 05, 2015 38.53 38.53 38.53 38.53 200 -0.04(-0.12%)
Oct 29, 2015 38.57 38.57 38.57 0 +0.93(+2.47%)
Oct 27, 2015 37.64 37.64 37.64 30 -0.37(-0.97%)
Oct 26, 2015 38.01 38.01 38.01 38.01 158 +0.48(+1.28%)
Oct 22, 2015 37.53 37.53 37.53 0 +0.36(+0.97%)
Oct 21, 2015 37.10 37.17 37.10 37.17 1,286 +0.29(+0.79%)
Oct 20, 2015 36.88 36.88 36.88 36.88 940 -1.14(-3.00%)
Oct 15, 2015 38.02 38.02 38.02 0 -0.35(-0.91%)
Oct 13, 2015 38.37 38.37 38.37 4 -0.86(-2.19%)
Oct 12, 2015 39.03 39.32 39.03 39.23 2,350 +0.83(+2.15%)
Oct 08, 2015 38.41 38.41 38.41 80 +1.29(+3.47%)
Oct 05, 2015 37.12 37.12 37.12 10 +0.85(+2.34%)
Oct 02, 2015 36.27 36.27 36.27 36.27 150 +1.30(+3.71%)
Sep 29, 2015 34.97 34.97 34.97 1 -0.51(-1.43%)
Sep 25, 2015 35.48 35.48 35.48 50 +0.38(+1.08%)
Sep 24, 2015 35.22 35.22 35.01 35.10 1,178 -1.33(-3.65%)
Sep 21, 2015 36.43 36.43 36.43 50 -0.87(-2.33%)
Sep 17, 2015 37.30 37.30 37.30 4 +0.55(+1.50%)
Sep 16, 2015 36.66 36.75 36.58 36.75 2,192 +1.42(+4.02%)
Sep 15, 2015 35.33 35.33 35.33 35.33 200 -0.51(-1.42%)
Sep 10, 2015 35.84 35.84 35.84 160 +0.80(+2.28%)
Sep 09, 2015 35.04 35.04 35.04 35.04 1,000 -0.39(-1.10%)
Sep 03, 2015 35.43 35.43 35.43 0 +0.56(+1.61%)
Sep 01, 2015 34.87 34.87 34.87 0 -1.29(-3.57%)
Aug 27, 2015 36.16 36.16 36.16 0 +0.36(+1.01%)
Aug 26, 2015 35.95 35.95 35.52 35.80 1,062 -0.30(-0.83%)
Aug 25, 2015 36.50 36.50 35.97 36.10 510 +1.21(+3.47%)
Aug 24, 2015 35.76 34.89 34.89 639 -0.91(-2.54%)
Aug 21, 2015 35.80 35.80 35.80 35.80 922 +0.72(+2.04%)
Aug 20, 2015 35.79 35.85 35.04 35.08 1,666 -1.15(-3.16%)
Aug 18, 2015 36.23 36.23 36.23 20 -0.17(-0.47%)
Aug 17, 2015 36.36 36.65 36.36 36.40 507 -0.38(-1.03%)
Aug 13, 2015 36.78 36.78 36.78 75 +0.37(+1.00%)
Aug 12, 2015 36.40 36.41 36.35 36.41 973 -0.84(-2.25%)
Aug 11, 2015 37.25 37.25 37.25 37.25 208 -1.45(-3.74%)
Aug 10, 2015 38.52 38.70 38.52 38.70 562 -0.09(-0.23%)
Aug 04, 2015 38.79 38.79 38.79 3 +0.95(+2.52%)
Jul 27, 2015 37.84 37.84 37.84 111 +0.83(+2.23%)
Jul 16, 2015 37.01 37.01 37.01 0 -0.28(-0.75%)
Jul 13, 2015 37.29 37.29 37.29 40 -0.36(-0.96%)
Jul 10, 2015 37.65 37.65 37.65 37.65 204 +1.10(+3.01%)
Jul 09, 2015 36.55 36.55 36.55 36.55 103 +0.60(+1.67%)
Jul 08, 2015 35.95 35.95 35.95 35.95 100 +0.31(+0.87%)
Jul 07, 2015 35.96 35.96 35.45 35.64 661 -0.85(-2.33%)
Jul 06, 2015 36.49 36.49 36.49 36.49 105 -0.90(-2.41%)
Jun 30, 2015 37.39 37.39 37.39 0 -1.97(-5.01%)
Jun 29, 2015 39.36 39.36 39.36 39.36 131 -0.22(-0.56%)
Jun 25, 2015 39.58 39.58 39.58 0 -0.61(-1.52%)
Jun 24, 2015 40.19 40.19 40.19 40.19 217 +0.20(+0.50%)
Jun 18, 2015 39.99 39.99 39.99 85 +0.59(+1.50%)
Jun 16, 2015 39.40 39.40 39.40 0 -0.89(-2.21%)
Jun 12, 2015 40.29 40.29 40.29 5 -0.09(-0.22%)
Jun 11, 2015 40.73 40.73 40.38 40.38 1,110 +0.98(+2.49%)
Jun 10, 2015 39.40 39.40 39.40 39.40 150 +0.61(+1.57%)
Jun 09, 2015 38.79 38.79 38.79 38.79 400 -0.58(-1.47%)
Jun 04, 2015 39.37 39.37 39.37 78 -0.48(-1.20%)
Jun 03, 2015 40.00 40.00 39.85 39.85 300 -0.23(-0.57%)
Jun 02, 2015 40.00 40.08 40.00 40.08 2,112 +0.29(+0.73%)
Jun 01, 2015 39.65 39.79 39.65 39.79 520 +0.72(+1.84%)
May 29, 2015 39.06 39.07 39.06 39.07 565 +0.17(+0.44%)
May 20, 2015 38.90 38.90 38.90 0 +0.00(+0.00%)
May 19, 2015 38.90 38.90 38.90 38.90 201 +0.13(+0.33%)
May 15, 2015 38.77 38.77 38.77 0 +0.48(+1.25%)
May 14, 2015 38.61 38.61 38.20 38.29 410 +0.52(+1.38%)
May 13, 2015 37.77 37.77 37.77 37.77 820 +0.63(+1.70%)
May 12, 2015 37.14 37.14 37.14 37.14 1,000 -0.21(-0.58%)
May 11, 2015 37.32 37.35 37.32 37.35 1,275 -0.35(-0.93%)
May 08, 2015 37.70 37.70 37.70 37.70 400 +0.53(+1.44%)
May 07, 2015 37.17 37.17 37.17 37.17 113 -0.48(-1.27%)
May 05, 2015 37.65 37.65 37.65 0 +0.04(+0.12%)
May 01, 2015 37.61 37.61 37.61 0 +1.05(+2.87%)
Apr 20, 2015 36.56 36.56 36.56 0 -0.14(-0.39%)
Apr 16, 2015 36.70 36.70 36.70 4 +0.70(+1.94%)
Apr 13, 2015 36.00 36.00 36.00 0 -0.52(-1.42%)
Apr 10, 2015 36.52 36.52 36.52 36.52 501 +0.28(+0.77%)
Apr 09, 2015 36.37 36.40 36.24 36.24 3,078 -0.38(-1.04%)
Apr 08, 2015 36.62 36.62 36.62 36.62 105 +0.36(+0.99%)
Apr 07, 2015 36.35 36.61 36.26 36.26 823 -0.17(-0.47%)
Apr 06, 2015 36.43 36.43 36.43 36.43 911 +0.28(+0.77%)
Apr 02, 2015 36.15 36.15 36.15 0 +0.12(+0.35%)
Apr 01, 2015 36.02 36.02 36.02 36.02 490 +0.99(+2.84%)
Mar 31, 2015 34.82 35.03 34.82 35.03 1,365 +0.84(+2.46%)
Mar 30, 2015 34.19 34.19 34.19 34.19 314 -0.47(-1.35%)
Mar 27, 2015 34.66 34.66 34.66 34.66 100 +0.63(+1.85%)
Mar 25, 2015 34.03 34.03 34.03 40 +0.33(+0.98%)
Mar 24, 2015 33.70 33.70 33.70 33.70 272 +0.23(+0.69%)
Mar 23, 2015 33.60 33.60 33.32 33.47 4,507 -0.26(-0.77%)
Mar 20, 2015 33.63 33.73 33.63 33.73 2,060 +0.62(+1.87%)
Mar 19, 2015 33.11 33.11 33.11 33.11 250 -0.43(-1.28%)
Mar 18, 2015 33.45 33.63 33.45 33.54 648 +0.43(+1.30%)
Mar 17, 2015 33.09 33.11 33.09 33.11 1,077 +0.01(+0.03%)
Mar 16, 2015 33.10 33.10 33.10 33.10 519 +1.48(+4.69%)
Mar 13, 2015 31.62 31.62 31.62 31.62 100 +0.24(+0.76%)
Mar 12, 2015 31.38 31.38 31.38 31.38 3,685 +0.09(+0.29%)
Mar 11, 2015 31.28 31.29 31.28 31.29 701 -0.87(-2.70%)
Mar 09, 2015 32.16 32.16 32.16 64 -0.20(-0.62%)
Mar 05, 2015 32.36 32.36 32.36 0 -0.04(-0.12%)
Mar 04, 2015 32.55 32.55 32.40 32.40 400 +0.41(+1.28%)
Mar 03, 2015 31.99 31.99 31.99 31.99 393 -0.08(-0.25%)
Feb 27, 2015 32.07 32.07 32.07 16 +0.26(+0.82%)
Feb 26, 2015 31.81 31.81 31.81 31.81 2,000 -0.31(-0.97%)
Feb 25, 2015 32.12 32.12 32.12 32.12 307 -0.68(-2.07%)
Feb 20, 2015 32.80 32.80 32.80 5 +0.01(+0.03%)
Feb 19, 2015 32.79 32.79 32.79 32.79 126 -0.17(-0.52%)
Feb 18, 2015 33.04 33.04 32.90 32.96 530 +0.03(+0.09%)
Feb 17, 2015 32.93 32.93 32.93 32.93 150 -0.62(-1.84%)
Feb 12, 2015 33.55 33.55 33.55 0 +0.09(+0.27%)
Feb 11, 2015 33.38 33.46 33.38 33.46 1,398 +0.43(+1.30%)
Feb 10, 2015 33.03 33.03 33.03 33.03 435 -0.59(-1.75%)
Feb 06, 2015 33.62 33.62 33.62 0 -0.58(-1.70%)
Feb 05, 2015 34.12 34.20 34.12 34.20 2,395 +1.04(+3.14%)
Feb 03, 2015 33.16 33.16 33.16 10 -0.05(-0.15%)
Feb 02, 2015 33.19 33.21 33.19 33.21 883 -0.59(-1.75%)
Jan 30, 2015 33.95 34.00 33.75 33.80 4,230 +0.39(+1.17%)
Jan 28, 2015 33.41 33.41 33.41 33.41 100 -0.49(-1.45%)
Jan 27, 2015 33.88 33.90 33.88 33.90 500 +0.38(+1.12%)
Jan 26, 2015 33.25 33.52 33.25 33.52 1,818 +0.56(+1.71%)
Jan 23, 2015 32.96 32.96 32.96 32.96 1,948 +0.65(+2.01%)
Jan 22, 2015 32.30 32.31 32.30 32.31 300 -0.78(-2.36%)
Jan 20, 2015 33.09 33.09 33.09 0 +0.24(+0.73%)
Jan 16, 2015 32.85 32.85 32.85 0 -0.30(-0.90%)
Jan 15, 2015 33.20 33.20 33.15 33.15 5,215 -0.66(-1.95%)
Jan 13, 2015 33.81 33.81 33.81 0 +0.01(+0.03%)
Jan 12, 2015 33.77 33.80 33.77 33.80 400 +0.39(+1.17%)
Jan 09, 2015 33.26 33.41 33.26 33.41 300 -0.66(-1.94%)
Jan 07, 2015 34.07 34.07 34.07 50 -0.46(-1.35%)
Jan 05, 2015 34.53 34.53 34.53 80 -1.47(-4.07%)
Jan 02, 2015 36.15 36.15 36.00 36.00 580 +0.33(+0.93%)
Dec 30, 2014 35.67 35.67 35.67 0 +0.39(+1.11%)
Dec 29, 2014 35.28 35.28 35.28 35.28 145 -0.99(-2.73%)
Dec 26, 2014 36.27 36.27 36.27 36.27 222 -1.02(-2.72%)
Dec 19, 2014 37.29 37.29 37.29 0 +0.21(+0.56%)
Dec 17, 2014 37.08 37.08 37.08 0 +3.16(+9.32%)
Dec 16, 2014 34.46 34.46 33.92 33.92 2,546 +0.05(+0.15%)
Dec 15, 2014 34.30 34.30 33.87 33.87 1,345 -0.22(-0.65%)
Dec 12, 2014 34.41 34.41 34.09 34.09 455 -1.97(-5.46%)
Dec 11, 2014 36.06 36.06 36.06 36.06 200 -0.60(-1.64%)
Dec 10, 2014 36.66 36.66 36.50 36.66 577 -0.88(-2.34%)
Dec 09, 2014 38.33 38.33 37.50 37.54 5,477 +1.38(+3.82%)
Dec 08, 2014 36.05 36.27 36.05 36.16 403 +0.70(+1.97%)
Dec 04, 2014 35.46 35.46 35.46 2 +1.94(+5.77%)
Dec 03, 2014 33.52 33.52 33.52 33.52 100 -0.16(-0.46%)
Dec 02, 2014 33.68 33.68 33.68 33.68 660 -0.15(-0.44%)
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.