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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	219.59	220.08	218.15	218.88	31,063	-0.61(-0.28%)
Jul 30, 2024	219.66	219.88	218.50	219.49	71,478	-0.38(-0.17%)
Jul 29, 2024	218.11	220.34	217.72	219.87	32,217	-6.58(-2.91%)
Jul 26, 2024	225.05	227.51	223.75	226.45	49,807	+4.89(+2.21%)
Jul 25, 2024	218.55	228.87	217.46	221.56	60,172	+2.36(+1.08%)
Jul 24, 2024	222.51	222.81	218.92	219.20	38,159	-5.12(-2.28%)
Jul 23, 2024	225.98	226.80	223.28	224.32	31,077	-3.98(-1.74%)
Jul 22, 2024	227.68	228.41	226.49	228.30	19,254	+3.92(+1.75%)
Jul 19, 2024	223.36	225.14	222.87	224.38	28,878	-0.87(-0.39%)
Jul 18, 2024	227.32	228.19	225.00	225.25	36,388	-0.75(-0.33%)
Jul 17, 2024	225.30	227.00	225.00	226.00	43,900	-0.08(-0.04%)
Jul 16, 2024	226.56	226.78	224.16	226.08	44,605	-3.26(-1.42%)
Jul 15, 2024	232.80	233.00	229.18	229.34	35,835	-6.43(-2.73%)
Jul 12, 2024	234.78	237.74	234.63	235.77	24,031	+6.07(+2.64%)
Jul 11, 2024	230.01	231.19	229.45	229.70	22,661	+3.38(+1.49%)
Jul 10, 2024	224.90	226.55	224.57	226.32	16,273	+3.45(+1.55%)
Jul 09, 2024	225.67	225.79	222.30	222.87	31,080	-2.93(-1.30%)
Jul 08, 2024	228.76	229.02	225.47	225.80	33,160	-4.89(-2.12%)
Jul 05, 2024	231.50	231.50	227.76	230.69	24,076	+1.45(+0.63%)
Jul 03, 2024	229.13	229.92	228.46	229.24	12,846	+2.52(+1.11%)
Jul 02, 2024	226.04	227.15	224.80	226.72	36,231	+0.29(+0.13%)
Jul 01, 2024	231.21	231.55	225.10	226.43	46,817	-4.49(-1.94%)
Jun 28, 2024	232.06	232.06	228.80	230.92	23,929	-2.29(-0.98%)
Jun 27, 2024	237.00	237.00	232.16	233.21	20,484	-2.49(-1.06%)
Jun 26, 2024	235.43	235.91	232.00	235.70	32,720	-2.28(-0.96%)
Jun 25, 2024	235.33	238.04	235.24	237.98	19,413	+4.54(+1.94%)
Jun 24, 2024	233.96	235.39	232.80	233.44	35,585	+2.09(+0.90%)
Jun 21, 2024	230.60	232.59	229.92	231.35	39,056	-1.43(-0.61%)
Jun 20, 2024	233.36	234.27	231.29	232.78	37,189	+4.50(+1.97%)
Jun 18, 2024	227.18	228.31	226.65	228.28	56,147	-1.96(-0.85%)
Jun 17, 2024	226.00	230.50	224.55	230.24	39,541	+4.45(+1.97%)
Jun 14, 2024	224.76	226.51	222.33	225.79	64,423	-7.21(-3.09%)
Jun 13, 2024	234.40	234.90	232.16	233.00	17,969	-0.20(-0.09%)
Jun 12, 2024	231.41	234.61	231.41	233.20	20,103	+4.15(+1.81%)
Jun 11, 2024	229.01	230.03	227.97	229.05	40,958	-2.05(-0.89%)
Jun 10, 2024	228.14	231.39	226.24	231.10	34,786	-6.30(-2.65%)
Jun 07, 2024	238.99	238.99	236.17	237.40	22,320	-3.30(-1.37%)
Jun 06, 2024	242.56	242.76	240.10	240.70	18,925	-1.83(-0.75%)
Jun 05, 2024	241.11	242.72	239.87	242.53	18,222	+6.05(+2.56%)
Jun 04, 2024	236.69	237.22	234.70	236.48	17,441	+0.29(+0.12%)

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.