Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

236.82 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Sep 29, 2023 184.96 185.98 181.63 182.45 14,874 +0.68(+0.37%)
Sep 28, 2023 180.30 182.87 179.82 181.77 29,487 +3.56(+2.00%)
Sep 27, 2023 179.26 179.64 176.66 178.21 215,703 -1.92(-1.07%)
Sep 26, 2023 181.18 181.90 179.95 180.13 33,655 -3.25(-1.77%)
Sep 25, 2023 184.07 183.68 182.85 183.38 41,614 -6.02(-3.18%)
Sep 22, 2023 190.05 191.64 189.38 189.40 36,899 +2.62(+1.40%)
Sep 21, 2023 190.73 190.98 186.78 186.78 51,971 -12.13(-6.10%)
Sep 20, 2023 200.48 202.21 198.88 198.91 19,470 +0.98(+0.50%)
Sep 19, 2023 198.19 198.90 196.47 197.93 22,639 -2.04(-1.02%)
Sep 18, 2023 200.87 201.01 199.64 199.97 20,955 -2.20(-1.09%)
Sep 15, 2023 204.59 205.00 201.75 202.17 20,372 +1.53(+0.76%)
Sep 14, 2023 198.30 200.70 197.66 200.64 21,575 +4.73(+2.41%)
Sep 13, 2023 197.42 198.09 195.51 195.91 23,133 -1.23(-0.62%)
Sep 12, 2023 196.55 197.89 196.28 197.14 18,579 -2.64(-1.32%)
Sep 11, 2023 200.24 200.24 198.98 199.78 30,767 +2.48(+1.26%)
Sep 08, 2023 197.28 198.30 196.77 197.30 17,518 +0.47(+0.24%)
Sep 07, 2023 196.62 197.28 195.23 196.83 30,304 -0.17(-0.09%)
Sep 06, 2023 197.04 197.12 195.20 197.00 47,195 -3.20(-1.60%)
Sep 05, 2023 202.26 202.48 200.00 200.20 27,501 -3.26(-1.60%)
Sep 01, 2023 208.29 208.71 203.00 203.46 58,334 -2.70(-1.31%)
Aug 31, 2023 207.22 208.70 205.37 206.16 32,316 -4.86(-2.30%)
Aug 30, 2023 210.58 212.03 210.25 211.02 13,717 -0.60(-0.28%)
Aug 29, 2023 207.43 211.87 207.43 211.62 22,228 +3.69(+1.78%)
Aug 28, 2023 206.53 208.21 206.13 207.93 18,838 +3.31(+1.62%)
Aug 25, 2023 204.75 206.20 202.00 204.62 15,846 +2.62(+1.29%)
Aug 24, 2023 205.42 205.89 202.00 202.00 21,978 -4.60(-2.23%)
Aug 23, 2023 204.66 207.53 203.24 206.60 12,194 +2.70(+1.32%)
Aug 22, 2023 205.21 205.47 203.50 203.90 21,190 -1.51(-0.74%)
Aug 21, 2023 204.60 205.63 203.16 205.41 17,041 +2.57(+1.27%)
Aug 18, 2023 199.80 203.53 199.39 202.84 26,185 -0.27(-0.13%)
Aug 17, 2023 207.01 207.21 202.82 203.11 29,476 -5.93(-2.83%)
Aug 16, 2023 209.69 210.91 208.49 209.04 12,293 +1.38(+0.66%)
Aug 15, 2023 208.01 210.82 207.65 207.66 28,835 -3.48(-1.65%)
Aug 14, 2023 209.27 211.22 208.24 211.14 11,682 +0.00(+0.00%)
Aug 11, 2023 213.00 213.00 210.39 211.14 15,230 -3.66(-1.70%)
Aug 10, 2023 215.04 218.28 213.91 214.80 20,532 +5.42(+2.59%)
Aug 09, 2023 209.30 211.29 207.93 209.38 11,528 -0.21(-0.10%)
Aug 08, 2023 208.00 209.59 206.46 209.59 52,300 -1.62(-0.77%)
Aug 07, 2023 211.10 213.39 209.87 211.21 15,009 +1.01(+0.48%)
Aug 04, 2023 211.44 213.29 209.94 210.20 13,194 -0.67(-0.32%)
Aug 03, 2023 210.30 211.35 209.52 210.87 25,366 -1.80(-0.85%)
Aug 02, 2023 216.02 216.02 212.60 212.67 23,560 -4.50(-2.07%)
Aug 01, 2023 217.66 219.15 216.17 217.17 38,705 -4.33(-1.95%)
Jul 31, 2023 223.81 224.54 221.36 221.50 10,966 -0.22(-0.10%)
Jul 28, 2023 220.32 222.90 219.94 221.72 25,715 +11.12(+5.28%)
Jul 27, 2023 213.42 213.90 210.48 210.60 27,070 +4.10(+1.99%)
Jul 26, 2023 203.78 207.11 203.22 206.50 40,996 -1.31(-0.63%)
Jul 25, 2023 209.18 210.42 206.24 207.80 22,530 -2.41(-1.15%)
Jul 24, 2023 208.94 210.62 208.29 210.21 14,834 -3.23(-1.51%)
Jul 21, 2023 212.11 213.64 211.93 213.44 8,587 +3.94(+1.88%)
Jul 20, 2023 209.62 210.76 208.50 209.50 14,309 -1.60(-0.76%)
Jul 19, 2023 211.15 211.68 210.12 211.10 12,545 -0.70(-0.33%)
Jul 18, 2023 210.19 212.49 209.50 211.80 34,300 -3.29(-1.53%)
Jul 17, 2023 216.98 217.17 214.58 215.09 18,629 -8.46(-3.79%)
Jul 14, 2023 223.28 224.70 223.28 223.55 13,479 +2.56(+1.16%)
Jul 13, 2023 220.50 221.47 219.90 220.99 28,978 +3.75(+1.73%)
Jul 12, 2023 215.11 218.01 214.27 217.24 20,560 +6.01(+2.85%)
Jul 11, 2023 210.99 211.70 209.93 211.23 21,096 +4.43(+2.14%)
Jul 10, 2023 203.56 207.12 203.56 206.80 13,923 +2.34(+1.15%)
Jul 07, 2023 203.61 205.59 202.16 204.46 22,618 +3.16(+1.57%)
Jul 06, 2023 202.59 203.16 199.19 201.30 27,115 -8.31(-3.96%)
Jul 05, 2023 211.72 212.46 209.50 209.61 48,338 -4.09(-1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.