Hermès International Société en commandite par actions (HESAF)
OTCMKTS
· Delayed Price · Currency is USD
2,390.75
+8.00 (0.34%)
Dec 23, 2024, 4:00 PM EST
HESAF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 2,401.60 | 2,415.30 | 2,386.60 | 2,390.75 | 2,390.75 | 0.34% | 1,528 |
Dec 20, 2024 | 2,369.90 | 2,428.00 | 2,369.90 | 2,382.75 | 2,382.75 | 0.62% | 99 |
Dec 19, 2024 | 2,379.30 | 2,393.20 | 2,330.00 | 2,368.10 | 2,368.10 | 1.15% | 50 |
Dec 18, 2024 | 2,425.00 | 2,433.71 | 2,341.20 | 2,341.20 | 2,341.20 | -2.61% | 169 |
Dec 17, 2024 | 2,355.20 | 2,424.50 | 2,355.20 | 2,403.98 | 2,403.98 | 1.31% | 1,170 |
Dec 16, 2024 | 2,396.50 | 2,401.88 | 2,372.90 | 2,372.90 | 2,372.90 | -0.28% | 116 |
Dec 13, 2024 | 2,407.80 | 2,412.65 | 2,371.03 | 2,379.64 | 2,379.64 | -1.32% | 208 |
Dec 12, 2024 | 2,397.35 | 2,412.95 | 2,383.18 | 2,411.41 | 2,411.41 | 1.57% | 937 |
Dec 11, 2024 | 2,390.00 | 2,400.26 | 2,363.30 | 2,374.20 | 2,374.20 | 1.82% | 103 |
Dec 10, 2024 | 2,416.00 | 2,416.00 | 2,330.20 | 2,331.70 | 2,331.70 | -2.35% | 68 |
Dec 9, 2024 | 2,486.00 | 2,486.00 | 2,385.00 | 2,387.90 | 2,387.90 | 0.19% | 63 |
Dec 6, 2024 | 2,390.70 | 2,405.99 | 2,373.61 | 2,383.49 | 2,383.49 | 3.83% | 53 |
Dec 5, 2024 | 2,325.00 | 2,336.02 | 2,283.00 | 2,295.60 | 2,295.60 | -0.76% | 98 |
Dec 4, 2024 | 2,365.65 | 2,365.65 | 2,296.40 | 2,313.10 | 2,313.10 | -0.15% | 21 |
Dec 3, 2024 | 2,310.35 | 2,316.56 | 2,280.60 | 2,316.56 | 2,316.56 | 1.36% | 865 |
Dec 2, 2024 | 2,182.80 | 2,285.37 | 2,182.80 | 2,285.37 | 2,285.37 | 4.35% | 92 |
Nov 29, 2024 | 2,154.85 | 2,193.98 | 2,148.23 | 2,190.00 | 2,190.00 | 0.94% | 39 |
Nov 27, 2024 | 2,159.00 | 2,174.47 | 2,154.85 | 2,169.50 | 2,169.50 | 1.27% | 48 |
Nov 26, 2024 | 2,186.20 | 2,186.20 | 2,142.37 | 2,142.37 | 2,142.37 | -0.19% | 98 |
Nov 25, 2024 | 2,120.00 | 2,185.30 | 2,117.70 | 2,146.40 | 2,146.40 | 1.65% | 104 |
Nov 22, 2024 | 2,093.00 | 2,115.71 | 2,089.20 | 2,111.50 | 2,111.50 | 0.86% | 147 |
Nov 21, 2024 | 2,080.00 | 2,093.49 | 2,069.75 | 2,093.49 | 2,093.49 | -0.43% | 100 |
Nov 20, 2024 | 2,049.20 | 2,120.00 | 2,049.20 | 2,102.50 | 2,102.50 | -0.36% | 162 |
Nov 19, 2024 | 2,138.00 | 2,138.00 | 2,086.85 | 2,110.00 | 2,110.00 | -0.73% | 214 |
Nov 18, 2024 | 2,167.50 | 2,167.50 | 2,122.56 | 2,125.59 | 2,125.59 | -0.59% | 98 |
Nov 15, 2024 | 2,126.98 | 2,154.14 | 2,126.98 | 2,138.14 | 2,138.14 | -0.37% | 106 |
Nov 14, 2024 | 2,097.70 | 2,168.50 | 2,097.70 | 2,146.13 | 2,146.13 | 1.59% | 73 |
Nov 13, 2024 | 2,055.60 | 2,142.28 | 2,055.60 | 2,112.60 | 2,112.60 | 0.27% | 69 |
Nov 12, 2024 | 2,077.95 | 2,135.00 | 2,077.95 | 2,107.01 | 2,107.01 | -3.61% | 134 |
Nov 11, 2024 | 2,218.00 | 2,222.40 | 2,181.12 | 2,185.94 | 2,185.94 | -2.98% | 80 |
Nov 8, 2024 | 2,290.85 | 2,290.85 | 2,180.63 | 2,253.19 | 2,253.19 | -3.83% | 96 |
Nov 7, 2024 | 2,318.84 | 2,372.25 | 2,314.50 | 2,342.90 | 2,342.90 | 3.94% | 38 |
Nov 6, 2024 | 2,279.09 | 2,279.09 | 2,232.20 | 2,254.00 | 2,254.00 | -0.19% | 15 |
Nov 5, 2024 | 2,258.35 | 2,282.92 | 2,247.60 | 2,258.20 | 2,258.20 | -1.03% | 44 |
Nov 4, 2024 | 2,216.01 | 2,323.60 | 2,216.01 | 2,281.80 | 2,281.80 | 0.40% | 90 |
Nov 1, 2024 | 2,315.25 | 2,315.25 | 2,238.00 | 2,272.63 | 2,272.63 | 1.12% | 20 |
Oct 31, 2024 | 2,264.90 | 2,264.90 | 2,230.75 | 2,247.50 | 2,247.50 | -0.56% | 46 |
Oct 30, 2024 | 2,265.55 | 2,312.06 | 2,225.32 | 2,260.11 | 2,260.11 | -1.72% | 250 |
Oct 29, 2024 | 2,310.70 | 2,347.22 | 2,299.75 | 2,299.75 | 2,299.75 | -0.22% | 39 |
Oct 28, 2024 | 2,293.63 | 2,304.90 | 2,293.63 | 2,304.90 | 2,304.90 | 1.21% | 11 |
Oct 25, 2024 | 2,340.71 | 2,340.71 | 2,258.00 | 2,277.40 | 2,277.40 | 0.65% | 17 |
Oct 24, 2024 | 2,258.38 | 2,268.80 | 2,203.00 | 2,262.60 | 2,262.60 | 1.95% | 23 |
Oct 23, 2024 | 2,231.80 | 2,238.75 | 2,200.00 | 2,219.35 | 2,219.35 | 0.26% | 77 |
Oct 22, 2024 | 2,230.80 | 2,244.00 | 2,213.68 | 2,213.68 | 2,213.68 | -1.37% | 66 |
Oct 21, 2024 | 2,264.00 | 2,268.80 | 2,224.59 | 2,244.50 | 2,244.50 | -2.76% | 29 |
Oct 18, 2024 | 2,271.70 | 2,308.31 | 2,224.80 | 2,308.31 | 2,308.31 | 3.98% | 38 |
Oct 17, 2024 | 2,229.00 | 2,286.96 | 2,217.69 | 2,220.00 | 2,220.00 | -0.38% | 173 |
Oct 16, 2024 | 2,289.95 | 2,289.95 | 2,223.32 | 2,228.50 | 2,228.50 | -1.18% | 50 |
Oct 15, 2024 | 2,303.30 | 2,332.67 | 2,217.69 | 2,255.00 | 2,255.00 | -3.73% | 52 |
Oct 14, 2024 | 2,221.70 | 2,342.35 | 2,221.70 | 2,342.35 | 2,342.35 | -0.22% | 62 |
Oct 11, 2024 | 2,328.60 | 2,348.70 | 2,321.00 | 2,347.40 | 2,347.40 | 1.62% | 35 |
Oct 10, 2024 | 2,304.10 | 2,326.33 | 2,292.07 | 2,309.91 | 2,309.91 | -0.08% | 18 |
Oct 9, 2024 | 2,324.07 | 2,343.66 | 2,311.72 | 2,311.72 | 2,311.72 | -2.71% | 39 |
Oct 8, 2024 | 2,350.00 | 2,377.62 | 2,335.00 | 2,376.20 | 2,376.20 | -0.33% | 36 |
Oct 7, 2024 | 2,380.20 | 2,395.38 | 2,355.86 | 2,384.10 | 2,384.10 | 1.31% | 91 |
Oct 4, 2024 | 2,352.90 | 2,365.00 | 2,300.75 | 2,353.17 | 2,353.17 | 1.16% | 33 |
Oct 3, 2024 | 2,358.20 | 2,375.00 | 2,245.87 | 2,326.21 | 2,326.21 | -1.84% | 46 |
Oct 2, 2024 | 2,377.65 | 2,404.98 | 2,369.91 | 2,369.91 | 2,369.91 | -0.43% | 91 |
Oct 1, 2024 | 2,483.25 | 2,483.25 | 2,360.00 | 2,380.18 | 2,380.18 | -2.96% | 100 |
Sep 30, 2024 | 2,481.80 | 2,498.65 | 2,447.72 | 2,452.90 | 2,452.90 | -2.57% | 20 |
Sep 27, 2024 | 2,424.25 | 2,533.75 | 2,424.25 | 2,517.50 | 2,517.50 | 2.55% | 38 |
Sep 26, 2024 | 2,455.48 | 2,510.00 | 2,395.30 | 2,454.95 | 2,454.95 | 8.89% | 607 |
Sep 25, 2024 | 2,296.55 | 2,296.55 | 2,254.44 | 2,254.44 | 2,254.44 | -0.18% | 51 |
Sep 24, 2024 | 2,236.70 | 2,258.59 | 2,226.50 | 2,258.59 | 2,258.59 | 3.06% | 102 |
Sep 23, 2024 | 2,150.00 | 2,191.60 | 2,140.00 | 2,191.59 | 2,191.59 | 1.75% | 116 |
Sep 20, 2024 | 2,165.79 | 2,175.80 | 2,146.89 | 2,153.81 | 2,153.81 | -2.78% | 206 |
Sep 19, 2024 | 2,271.95 | 2,271.95 | 2,200.80 | 2,215.50 | 2,215.50 | 4.43% | 46 |
Sep 18, 2024 | 2,130.15 | 2,175.13 | 2,121.56 | 2,121.56 | 2,121.56 | -0.60% | 16 |
Sep 17, 2024 | 2,133.20 | 2,143.87 | 2,123.62 | 2,134.26 | 2,134.26 | 0.32% | 90 |
Sep 16, 2024 | 2,101.70 | 2,128.95 | 2,101.70 | 2,127.50 | 2,127.50 | 0.78% | 72 |
Sep 13, 2024 | 2,104.65 | 2,184.00 | 2,078.20 | 2,111.00 | 2,111.00 | -0.92% | 263 |
Sep 12, 2024 | 2,128.30 | 2,130.52 | 2,100.00 | 2,130.52 | 2,130.52 | 0.05% | 326 |
Sep 11, 2024 | 2,071.45 | 2,129.50 | 2,015.16 | 2,129.50 | 2,129.50 | 1.12% | 24 |
Sep 10, 2024 | 2,087.87 | 2,105.95 | 2,085.35 | 2,105.95 | 2,105.95 | -2.18% | 81 |
Sep 9, 2024 | 2,156.40 | 2,156.40 | 2,100.00 | 2,152.81 | 2,152.81 | 0.52% | 115 |
Sep 6, 2024 | 2,215.55 | 2,215.55 | 2,114.80 | 2,141.73 | 2,141.73 | -0.63% | 104 |
Sep 5, 2024 | 2,185.00 | 2,239.30 | 2,141.88 | 2,155.24 | 2,155.24 | -5.90% | 825 |
Sep 4, 2024 | 2,355.25 | 2,355.25 | 2,290.37 | 2,290.37 | 2,290.37 | -3.16% | 72 |
Sep 3, 2024 | 2,464.10 | 2,464.10 | 2,365.00 | 2,365.00 | 2,365.00 | -0.42% | 59 |
Aug 30, 2024 | 2,423.40 | 2,423.40 | 2,375.00 | 2,375.00 | 2,375.00 | 0.39% | 30 |
Aug 29, 2024 | 2,375.90 | 2,400.00 | 2,357.25 | 2,365.82 | 2,365.82 | 0.32% | 40 |
Aug 28, 2024 | 2,371.10 | 2,378.80 | 2,342.22 | 2,358.29 | 2,358.29 | -0.88% | 42 |
Aug 27, 2024 | 2,388.95 | 2,409.09 | 2,379.22 | 2,379.22 | 2,379.22 | -3.24% | 13 |
Aug 26, 2024 | 2,437.60 | 2,458.80 | 2,424.54 | 2,458.80 | 2,458.80 | 1.23% | 61 |
Aug 23, 2024 | 2,433.60 | 2,464.40 | 2,422.40 | 2,429.00 | 2,429.00 | 0.30% | 152 |
Aug 22, 2024 | 2,526.40 | 2,526.40 | 2,421.69 | 2,421.69 | 2,421.69 | -1.42% | 1,084 |
Aug 21, 2024 | 2,431.34 | 2,464.00 | 2,379.30 | 2,456.61 | 2,456.61 | 1.53% | 127 |
Aug 20, 2024 | 2,404.50 | 2,419.50 | 2,404.00 | 2,419.50 | 2,419.50 | 2.15% | 39 |
Aug 19, 2024 | 2,356.80 | 2,397.49 | 2,356.80 | 2,368.56 | 2,368.56 | 1.74% | 69 |
Aug 16, 2024 | 2,332.65 | 2,369.25 | 2,274.90 | 2,328.00 | 2,328.00 | 1.36% | 870 |
Aug 15, 2024 | 2,302.75 | 2,336.10 | 2,296.74 | 2,296.74 | 2,296.74 | 2.01% | 24 |
Aug 14, 2024 | 2,276.08 | 2,292.74 | 2,220.00 | 2,251.39 | 2,251.39 | 0.49% | 32 |
Aug 13, 2024 | 2,190.90 | 2,240.31 | 2,190.90 | 2,240.31 | 2,240.31 | 2.40% | 132 |
Aug 12, 2024 | 2,198.79 | 2,201.26 | 2,183.12 | 2,187.85 | 2,187.85 | -0.50% | 66 |
Aug 9, 2024 | 2,192.00 | 2,208.95 | 2,187.90 | 2,198.79 | 2,198.79 | 0.37% | 34 |
Aug 8, 2024 | 2,165.50 | 2,197.00 | 2,154.35 | 2,190.69 | 2,190.69 | 0.50% | 76 |
Aug 7, 2024 | 2,190.90 | 2,199.12 | 2,152.64 | 2,179.80 | 2,179.80 | 1.88% | 57 |
Aug 6, 2024 | 2,129.40 | 2,177.80 | 2,129.40 | 2,139.67 | 2,139.67 | 0.16% | 87 |
Aug 5, 2024 | 2,133.33 | 2,179.55 | 2,119.90 | 2,136.19 | 2,136.19 | -0.94% | 179 |
Aug 2, 2024 | 2,142.90 | 2,170.26 | 2,129.29 | 2,156.42 | 2,156.42 | -0.70% | 290 |