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 )

245.70 +2.83 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 242.60 245.98 242.00 245.70 13,694 +2.83(+1.17%)
Aug 22, 2024 246.76 246.76 242.78 242.87 29,561 -2.30(-0.94%)
Aug 21, 2024 243.74 245.76 243.31 245.17 27,980 +4.16(+1.73%)
Aug 20, 2024 241.23 241.99 240.65 241.01 29,865 +2.49(+1.04%)
Aug 19, 2024 236.69 239.00 236.60 238.52 23,575 +4.36(+1.86%)
Aug 16, 2024 233.87 234.22 232.58 234.16 22,480 +0.82(+0.35%)
Aug 15, 2024 231.00 233.94 230.93 233.34 32,907 +4.66(+2.04%)
Aug 14, 2024 227.03 229.59 227.03 228.68 39,269 +4.36(+1.94%)
Aug 13, 2024 219.53 224.45 219.44 224.32 41,889 +4.75(+2.16%)
Aug 12, 2024 219.10 220.99 218.40 219.57 32,808 -1.69(-0.76%)
Aug 09, 2024 220.13 221.67 219.06 221.25 47,916 +2.29(+1.05%)
Aug 08, 2024 216.23 219.42 215.51 218.97 48,828 +1.99(+0.91%)
Aug 07, 2024 218.33 219.74 215.47 216.98 64,527 +1.72(+0.80%)
Aug 06, 2024 213.62 216.52 213.13 215.26 57,521 +0.50(+0.23%)
Aug 05, 2024 211.90 215.69 211.48 214.76 62,928 -0.43(-0.20%)
Aug 02, 2024 214.56 216.81 213.07 215.19 41,658 -1.72(-0.79%)
Aug 01, 2024 217.35 218.69 215.25 216.91 47,418 -1.97(-0.90%)
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.
 
 
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.