Skip to main content

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

256.96 +4.73 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 254.32 257.73 254.32 256.96 43,721 +4.73(+1.88%)
Oct 16, 2025 252.46 253.05 250.58 252.23 42,376 -0.45(-0.18%)
Oct 15, 2025 249.93 253.38 249.79 252.68 55,838 +9.01(+3.70%)
Oct 14, 2025 233.46 244.99 233.26 243.67 44,551 +6.88(+2.91%)
Oct 13, 2025 236.46 236.98 234.19 236.79 54,901 +1.85(+0.79%)
Oct 10, 2025 242.12 242.49 234.16 234.94 474,073 -5.94(-2.47%)
Oct 09, 2025 246.89 246.91 240.61 240.88 191,992 -9.18(-3.67%)
Oct 08, 2025 251.07 251.56 249.11 250.06 39,660 +4.78(+1.95%)
Oct 07, 2025 246.99 247.56 245.27 245.28 34,124 +1.48(+0.61%)
Oct 06, 2025 247.64 247.76 243.00 243.80 46,964 -10.20(-4.02%)
Oct 03, 2025 251.55 254.15 251.18 254.00 33,852 +2.73(+1.09%)
Oct 02, 2025 252.84 253.06 249.30 251.27 32,861 +5.27(+2.14%)
Oct 01, 2025 243.18 247.00 243.18 246.00 126,295 +0.88(+0.36%)
Sep 30, 2025 244.10 245.84 242.00 245.12 49,742 -3.07(-1.24%)
Sep 29, 2025 248.19 248.91 247.63 248.19 31,927 +5.84(+2.41%)
Sep 26, 2025 241.76 242.58 240.85 242.35 27,222 +1.44(+0.60%)
Sep 25, 2025 239.78 241.42 239.18 240.91 44,843 -2.03(-0.84%)
Sep 24, 2025 243.34 244.95 242.00 242.94 63,515 -8.45(-3.36%)
Sep 23, 2025 254.27 255.10 250.74 251.39 41,410 +1.56(+0.62%)
Sep 22, 2025 248.86 250.00 247.73 249.83 30,564 -1.18(-0.47%)
Sep 19, 2025 251.52 252.00 250.10 251.01 27,900 -2.09(-0.83%)
Sep 18, 2025 254.66 255.00 252.39 253.10 60,007 +2.33(+0.93%)
Sep 17, 2025 251.12 254.05 250.63 250.77 71,774 -1.04(-0.41%)
Sep 16, 2025 253.18 253.18 250.09 251.81 27,659 +2.41(+0.97%)
Sep 15, 2025 248.14 249.44 246.92 249.40 45,289 +3.13(+1.27%)
Sep 12, 2025 246.89 249.99 244.51 246.27 26,378 -1.52(-0.61%)
Sep 11, 2025 246.23 288.16 245.95 247.79 30,491 -25.93(-9.47%)
Sep 10, 2025 245.00 288.15 232.98 273.72 63,226 +28.06(+11.42%)
Sep 09, 2025 246.40 247.10 244.18 245.66 43,314 +5.80(+2.42%)
Sep 08, 2025 241.48 241.48 238.82 239.86 78,411 +0.77(+0.32%)
Sep 05, 2025 237.90 240.56 237.45 239.09 80,979 +3.48(+1.48%)
Sep 04, 2025 236.41 236.92 233.21 235.61 72,530 -2.79(-1.17%)
Sep 03, 2025 238.87 239.39 237.68 238.40 60,476 -0.35(-0.15%)
Sep 02, 2025 235.43 238.75 235.21 238.75 57,878 -6.15(-2.51%)
Aug 29, 2025 245.62 246.23 244.01 244.90 32,807 -2.81(-1.13%)
Aug 28, 2025 250.26 250.38 246.91 247.71 29,349 +1.51(+0.61%)
Aug 27, 2025 246.46 248.60 245.16 246.20 29,911 +4.65(+1.93%)
Aug 26, 2025 243.37 243.68 240.74 241.55 59,388 +0.75(+0.31%)
Aug 25, 2025 245.02 245.72 240.80 240.80 42,983 -4.35(-1.77%)
Aug 22, 2025 240.89 246.32 240.89 245.15 49,784 +5.03(+2.09%)
Aug 21, 2025 240.74 240.84 239.00 240.12 28,319 -5.14(-2.10%)
Aug 20, 2025 245.19 246.33 244.61 245.26 36,463 +0.65(+0.27%)
Aug 19, 2025 246.19 247.22 243.75 244.61 59,901 +2.28(+0.94%)
Aug 18, 2025 240.17 242.52 239.99 242.33 36,611 +0.92(+0.38%)
Aug 15, 2025 241.05 242.60 240.79 241.41 37,648 -1.59(-0.65%)
Aug 14, 2025 241.47 243.96 241.25 243.00 34,383 -0.02(-0.01%)
Aug 13, 2025 240.57 244.14 240.22 243.02 34,495 +3.99(+1.67%)
Aug 12, 2025 234.97 240.00 233.92 239.03 67,167 +2.74(+1.16%)
Aug 11, 2025 240.65 241.10 235.20 236.29 59,626 -10.36(-4.20%)
Aug 08, 2025 245.09 247.66 244.33 246.65 24,908 -0.39(-0.16%)
Aug 07, 2025 249.76 250.21 245.96 247.04 30,480 +0.74(+0.30%)
Aug 06, 2025 245.12 247.13 244.67 246.30 26,336 +3.80(+1.57%)
Aug 05, 2025 242.55 243.28 241.77 242.50 38,447 -0.19(-0.08%)
Aug 04, 2025 241.55 243.60 241.11 242.69 62,623 +2.58(+1.07%)
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 Privacy Policy and Terms Of Service.