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 )

249.50 +1.74 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2012 27.50 28.00 27.50 28.00 500 +0.58(+2.12%)
Oct 26, 2012 27.42 27.42 27.42 0 +0.32(+1.18%)
Oct 24, 2012 27.10 27.10 27.10 0 -0.15(-0.55%)
Oct 23, 2012 27.30 27.47 27.25 27.25 3,850 -1.08(-3.81%)
Oct 18, 2012 28.33 28.33 28.33 28.33 0 -0.02(-0.07%)
Oct 17, 2012 28.61 28.61 28.35 28.35 2,615 -0.44(-1.53%)
Oct 16, 2012 28.75 28.79 28.75 28.79 300 +0.39(+1.37%)
Oct 15, 2012 28.40 28.40 28.40 28.40 180 +0.15(+0.53%)
Oct 12, 2012 28.05 28.25 28.05 28.25 300 +0.26(+0.93%)
Oct 08, 2012 27.99 27.99 27.99 0 -0.56(-1.96%)
Oct 06, 2012 28.23 28.55 28.23 28.55 620 +0.00(+0.00%)
Oct 05, 2012 28.23 28.55 28.23 28.55 620 +0.90(+3.25%)
Oct 04, 2012 27.20 27.65 27.20 27.65 450 +0.11(+0.40%)
Oct 02, 2012 27.54 27.54 27.54 0 +0.25(+0.92%)
Oct 01, 2012 27.24 27.30 27.06 27.29 3,305 +0.36(+1.34%)
Sep 28, 2012 27.00 27.00 26.93 26.93 900 -0.29(-1.07%)
Sep 27, 2012 27.25 27.25 27.06 27.22 1,050 -0.13(-0.48%)
Sep 26, 2012 27.35 27.35 27.35 27.35 310 -0.54(-1.94%)
Sep 25, 2012 27.72 27.99 27.71 27.89 1,360 +0.20(+0.72%)
Sep 24, 2012 27.50 27.69 27.50 27.69 910 -0.38(-1.35%)
Sep 19, 2012 28.07 28.07 28.07 0 -0.83(-2.87%)
Sep 14, 2012 28.90 28.90 28.90 0 +0.83(+2.96%)
Sep 13, 2012 27.46 28.07 27.46 28.07 3,409 +0.21(+0.75%)
Sep 12, 2012 28.44 28.44 27.86 27.86 1,150 -0.72(-2.52%)
Sep 11, 2012 27.99 28.60 27.99 28.58 5,461 -0.22(-0.76%)
Sep 10, 2012 28.65 28.80 28.51 28.80 1,626 -0.27(-0.93%)
Sep 07, 2012 28.65 29.07 28.65 29.07 850 +0.42(+1.47%)
Sep 06, 2012 28.36 28.81 28.36 28.65 1,350 -0.27(-0.93%)
Sep 05, 2012 28.75 28.95 28.75 28.92 3,269 +0.27(+0.94%)
Sep 04, 2012 28.50 28.65 28.50 28.65 1,700 -0.33(-1.14%)
Aug 31, 2012 28.65 29.00 28.65 28.98 1,990 +1.17(+4.21%)
Aug 30, 2012 27.81 27.81 27.81 27.81 663 -0.41(-1.45%)
Aug 29, 2012 28.22 28.22 28.22 28.22 300 +0.72(+2.62%)
Aug 27, 2012 27.75 27.75 27.40 27.50 737 +0.01(+0.04%)
Aug 24, 2012 27.45 27.64 27.32 27.49 1,600 -0.48(-1.72%)
Aug 23, 2012 28.02 28.02 27.97 27.97 700 -0.07(-0.25%)
Aug 22, 2012 27.98 28.04 27.98 28.04 560 -0.10(-0.36%)
Aug 21, 2012 28.03 28.14 27.90 28.14 5,190 +0.49(+1.77%)
Aug 20, 2012 27.65 27.65 27.65 27.65 100 +0.00(+0.00%)
Aug 17, 2012 27.41 27.65 27.40 27.65 500 +0.15(+0.55%)
Aug 15, 2012 27.50 27.50 27.50 0 -0.24(-0.87%)
Aug 14, 2012 27.64 27.74 27.60 27.74 400 -0.16(-0.57%)
Aug 13, 2012 27.85 27.90 27.45 27.90 827 +0.25(+0.90%)
Aug 11, 2012 28.30 28.30 27.65 27.65 584 +0.00(+0.00%)
Aug 10, 2012 28.30 28.30 27.65 27.65 584 -0.85(-2.98%)
Aug 08, 2012 28.50 28.50 28.50 0 +0.55(+1.97%)
Aug 07, 2012 27.70 27.95 27.70 27.95 2,150 +0.84(+3.10%)
Aug 06, 2012 27.05 27.11 26.68 27.11 1,858 -0.34(-1.24%)
Aug 03, 2012 27.00 27.45 27.00 27.45 400 +1.20(+4.57%)
Aug 02, 2012 26.45 26.72 26.25 26.25 1,719 -1.15(-4.20%)
Aug 01, 2012 27.40 27.40 27.40 27.40 161 -0.35(-1.26%)
Jul 31, 2012 27.70 27.75 27.70 27.75 511 +0.25(+0.91%)
Jul 30, 2012 26.95 27.75 26.95 27.50 2,754 -0.46(-1.65%)
Jul 27, 2012 27.40 27.99 27.40 27.96 3,110 +0.59(+2.16%)
Jul 26, 2012 27.40 27.40 27.09 27.37 3,236 +0.57(+2.13%)
Jul 25, 2012 26.80 26.80 26.65 26.80 1,400 +0.19(+0.71%)
Jul 24, 2012 26.55 26.64 26.55 26.61 2,980 -0.38(-1.41%)
Jul 23, 2012 27.10 27.10 26.99 26.99 950 -0.77(-2.77%)
Jul 20, 2012 28.15 28.15 27.76 27.76 2,434 -1.57(-5.35%)
Jul 19, 2012 28.75 29.33 28.75 29.33 1,450 +1.02(+3.60%)
Jul 18, 2012 28.10 28.31 28.10 28.31 1,914 -0.19(-0.67%)
Jul 17, 2012 28.55 28.65 28.25 28.50 9,423 +0.75(+2.70%)
Jul 16, 2012 27.45 27.76 27.45 27.75 3,150 -0.19(-0.68%)
Jul 14, 2012 27.55 28.05 27.55 27.94 3,020 +0.00(+0.00%)
Jul 13, 2012 27.55 28.05 27.55 27.94 3,020 -0.15(-0.53%)
Jul 12, 2012 27.85 28.09 27.71 28.09 1,390 -0.51(-1.78%)
Jul 11, 2012 28.50 28.60 28.30 28.60 825 -0.40(-1.38%)
Jul 10, 2012 29.10 29.10 29.00 29.00 370 -0.05(-0.17%)
Jul 09, 2012 28.88 29.05 28.88 29.05 2,850 -0.15(-0.51%)
Jul 06, 2012 29.34 29.34 29.20 29.20 400 -0.40(-1.35%)
Jul 05, 2012 29.67 29.70 29.52 29.60 3,450 -0.65(-2.15%)
Jul 03, 2012 30.45 30.45 30.25 30.25 350 -0.05(-0.17%)
Jul 02, 2012 30.00 30.30 30.00 30.30 630 -0.73(-2.35%)
Jun 29, 2012 31.03 31.03 31.03 31.03 100 +0.65(+2.14%)
Jun 28, 2012 30.50 30.50 30.23 30.38 2,600 -1.02(-3.25%)
Jun 27, 2012 31.40 31.40 31.38 31.40 997 +0.68(+2.21%)
Jun 25, 2012 30.72 30.72 30.72 0 -0.43(-1.38%)
Jun 22, 2012 31.00 31.15 30.94 31.15 628 -0.65(-2.04%)
Jun 21, 2012 31.80 31.80 31.80 31.80 200 -0.60(-1.85%)
Jun 20, 2012 32.25 32.45 32.25 32.40 315 -0.16(-0.49%)
Jun 19, 2012 32.20 32.56 32.20 32.56 215 +0.76(+2.39%)
Jun 18, 2012 32.05 32.05 31.80 31.80 300 -0.50(-1.55%)
Jun 15, 2012 32.50 32.50 32.30 32.30 533 -0.55(-1.67%)
Jun 13, 2012 32.85 32.85 32.85 0 +0.07(+0.21%)
Jun 11, 2012 32.78 32.78 32.78 0 +0.25(+0.77%)
Jun 08, 2012 32.53 32.53 32.53 32.53 600 -0.32(-0.97%)
Jun 07, 2012 32.85 32.85 32.85 32.85 350 +1.25(+3.96%)
Jun 05, 2012 31.60 31.60 31.60 0 +0.40(+1.28%)
Jun 04, 2012 31.20 31.20 31.20 31.20 200 -0.98(-3.05%)
Jun 01, 2012 31.96 32.18 31.70 32.18 5,110 -0.17(-0.53%)
May 31, 2012 32.35 32.35 32.35 32.35 500 -1.65(-4.85%)
May 29, 2012 34.00 34.00 34.00 0 +1.70(+5.26%)
May 25, 2012 32.00 32.31 32.00 32.30 2,636 -0.18(-0.55%)
May 24, 2012 32.50 32.50 32.45 32.48 1,505 -0.57(-1.72%)
May 23, 2012 32.85 33.05 32.57 33.05 3,243 -0.30(-0.90%)
May 21, 2012 33.35 33.35 33.35 0 +0.18(+0.54%)
May 18, 2012 33.17 33.17 33.17 33.17 400 +0.02(+0.06%)
May 17, 2012 33.39 33.39 33.00 33.15 500 -0.61(-1.81%)
May 16, 2012 33.65 33.79 33.65 33.76 1,225 +0.46(+1.38%)
May 15, 2012 33.80 33.80 33.30 33.30 1,040 -0.45(-1.33%)
May 14, 2012 33.65 33.75 33.65 33.75 1,856 -1.25(-3.57%)
May 11, 2012 35.00 35.00 35.00 35.00 191 +0.60(+1.76%)
May 10, 2012 34.46 34.46 34.39 34.40 600 -0.10(-0.30%)
May 09, 2012 34.51 34.51 34.50 34.50 305 +0.21(+0.61%)
May 08, 2012 34.72 34.74 34.29 34.29 1,440 -0.84(-2.39%)
May 07, 2012 35.13 35.13 35.13 35.13 200 -0.17(-0.48%)
May 04, 2012 35.30 35.30 34.89 35.30 2,368 -0.63(-1.75%)
May 03, 2012 35.90 35.93 35.90 35.93 300 -0.37(-1.02%)
May 02, 2012 36.50 36.50 36.27 36.30 3,056 +0.71(+1.99%)
May 01, 2012 35.59 35.59 35.59 35.59 500 +0.29(+0.82%)
Apr 30, 2012 35.20 35.30 35.20 35.30 300 +0.30(+0.86%)
Apr 26, 2012 35.00 35.00 35.00 0 +2.09(+6.35%)
Apr 24, 2012 32.91 32.91 32.91 0 -0.29(-0.87%)
Apr 23, 2012 32.75 33.23 32.75 33.20 625 -0.55(-1.63%)
Apr 19, 2012 33.75 33.75 33.75 0 +0.80(+2.43%)
Apr 17, 2012 32.95 32.95 32.95 0 +0.20(+0.61%)
Apr 16, 2012 32.50 32.75 32.50 32.75 1,000 +0.55(+1.71%)
Apr 11, 2012 32.20 32.20 32.20 0 +0.05(+0.16%)
Apr 09, 2012 32.15 32.15 32.15 0 -0.69(-2.10%)
Apr 05, 2012 32.70 32.84 32.52 32.84 2,500 +0.04(+0.12%)
Apr 04, 2012 32.75 32.81 32.61 32.80 1,100 -1.15(-3.39%)
Apr 03, 2012 33.95 33.95 33.95 33.95 1,024 +0.37(+1.10%)
Apr 02, 2012 33.57 33.58 33.57 33.58 400 -0.02(-0.06%)
Mar 30, 2012 33.45 33.60 33.45 33.60 525 +0.55(+1.66%)
Mar 29, 2012 33.10 33.10 33.05 33.05 575 -0.19(-0.57%)
Mar 28, 2012 33.35 33.35 32.83 33.24 1,100 -0.17(-0.51%)
Mar 26, 2012 33.41 33.41 33.41 0 +0.41(+1.24%)
Mar 23, 2012 33.15 33.25 32.90 33.00 3,539 -0.02(-0.06%)
Mar 22, 2012 33.06 33.07 32.95 33.02 3,494 +0.66(+2.04%)
Mar 21, 2012 32.60 32.85 32.05 32.36 1,517 -0.54(-1.64%)
Mar 20, 2012 32.80 33.14 32.80 32.90 840 +0.22(+0.67%)
Mar 19, 2012 32.80 32.80 32.68 32.68 2,100 -0.32(-0.97%)
Mar 16, 2012 33.00 33.00 33.00 33.00 700 +0.24(+0.73%)
Mar 15, 2012 32.70 32.78 32.32 32.76 1,900 -0.65(-1.95%)
Mar 14, 2012 33.90 33.90 33.41 33.41 2,200 -1.19(-3.44%)
Mar 13, 2012 34.65 34.65 34.60 34.60 3,159 -0.55(-1.56%)
Mar 12, 2012 35.15 35.15 35.15 35.15 200 +0.35(+1.01%)
Mar 09, 2012 34.25 34.88 34.00 34.80 5,150 -2.19(-5.92%)
Mar 07, 2012 36.99 36.99 36.99 0 +1.29(+3.61%)
Mar 06, 2012 35.88 35.97 35.70 35.70 7,050 -1.47(-3.95%)
Mar 05, 2012 37.17 37.17 37.17 37.17 190 -0.19(-0.51%)
Mar 02, 2012 37.30 37.36 37.30 37.36 2,200 -0.63(-1.66%)
Mar 01, 2012 37.60 37.99 37.46 37.99 2,065 +0.28(+0.74%)
Feb 29, 2012 37.65 37.71 37.65 37.71 2,100 +0.67(+1.81%)
Feb 28, 2012 37.11 37.11 37.04 37.04 700 -0.10(-0.27%)
Feb 27, 2012 36.84 37.14 36.84 37.14 5,115 -0.43(-1.14%)
Feb 24, 2012 37.57 37.57 37.57 37.57 222 +0.07(+0.19%)
Feb 23, 2012 37.50 37.50 37.50 37.50 15,370 +0.24(+0.64%)
Feb 22, 2012 37.25 37.40 37.25 37.26 7,800 -0.04(-0.11%)
Feb 21, 2012 37.30 37.30 37.30 37.30 120 +0.12(+0.32%)
Feb 17, 2012 37.30 37.33 36.88 37.18 3,015 -0.57(-1.51%)
Feb 16, 2012 37.50 37.89 37.35 37.75 4,860 +1.69(+4.69%)
Feb 15, 2012 36.05 36.45 36.05 36.06 3,448 +0.11(+0.31%)
Feb 14, 2012 36.00 36.00 35.80 35.95 1,300 -0.10(-0.28%)
Feb 13, 2012 35.85 36.05 35.85 36.05 5,383 +1.05(+3.00%)
Feb 10, 2012 34.80 35.05 34.50 35.00 2,800 +0.15(+0.43%)
Feb 09, 2012 34.65 35.00 34.65 34.85 1,025 -0.15(-0.43%)
Feb 08, 2012 35.25 35.25 34.95 35.00 1,305 -0.82(-2.29%)
Feb 07, 2012 35.42 35.83 35.00 35.82 2,365 -0.62(-1.70%)
Feb 06, 2012 36.35 36.45 36.05 36.44 5,195 +0.14(+0.39%)
Feb 03, 2012 36.06 36.30 36.06 36.30 1,040 +1.00(+2.83%)
Feb 02, 2012 35.55 35.55 35.30 35.30 2,900 +0.40(+1.15%)
Jan 31, 2012 34.90 34.90 34.90 0 +0.80(+2.35%)
Jan 30, 2012 33.95 34.10 33.95 34.10 420 -1.17(-3.32%)
Jan 27, 2012 35.05 35.27 35.00 35.27 1,830 +1.39(+4.10%)
Jan 26, 2012 34.25 34.50 33.88 33.88 1,200 +0.43(+1.29%)
Jan 25, 2012 33.10 33.45 33.10 33.45 980 +0.20(+0.60%)
Jan 24, 2012 33.20 33.45 33.20 33.25 1,859 +0.31(+0.94%)
Jan 23, 2012 32.82 32.94 32.82 32.94 1,200 +0.11(+0.34%)
Jan 20, 2012 33.00 33.00 32.80 32.83 1,050 -0.07(-0.21%)
Jan 19, 2012 33.25 33.25 32.51 32.90 3,950 -0.36(-1.08%)
Jan 18, 2012 32.94 33.45 32.76 33.26 25,200 +1.11(+3.45%)
Jan 17, 2012 31.75 32.40 31.75 32.15 1,533 +0.49(+1.55%)
Jan 13, 2012 31.55 31.66 31.55 31.66 400 +0.41(+1.31%)
Jan 12, 2012 31.50 31.50 31.25 31.25 1,000 +0.62(+2.02%)
Jan 11, 2012 30.34 30.63 30.34 30.63 4,500 -0.52(-1.67%)
Jan 10, 2012 31.15 31.15 31.15 31.15 540 -0.04(-0.13%)
Jan 09, 2012 31.05 31.19 31.05 31.19 3,000 +0.85(+2.80%)
Jan 06, 2012 30.14 30.34 30.14 30.34 995 -0.43(-1.40%)
Jan 05, 2012 30.77 30.77 30.77 30.77 200 +0.07(+0.23%)
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.