Hermès International Société en commandite par actions (HESAF)
OTCMKTS · Delayed Price · Currency is USD
1,866.50
-7.56 (-0.40%)
At close: May 22, 2026
HESAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,818.00 | 1,883.20 | 1,818.00 | 1,878.46 | - | 0.23% | 3 |
| May 21, 2026 | 1,871.30 | 1,874.06 | 1,818.00 | 1,874.06 | 1,874.06 | -0.71% | 19 |
| May 20, 2026 | 1,818.50 | 1,925.76 | 1,818.00 | 1,887.47 | 1,887.47 | 3.79% | 71 |
| May 19, 2026 | 1,840.00 | 1,857.41 | 1,818.00 | 1,818.50 | 1,818.50 | -0.63% | 77 |
| May 18, 2026 | 1,836.54 | 1,837.35 | 1,830.00 | 1,830.00 | 1,830.00 | -0.40% | 4 |
| May 15, 2026 | 1,831.00 | 1,841.83 | 1,825.00 | 1,837.35 | 1,837.35 | -0.92% | 59 |
| May 14, 2026 | 1,864.00 | 1,877.53 | 1,852.53 | 1,854.42 | 1,854.42 | -1.10% | 87 |
| May 13, 2026 | 1,825.00 | 1,884.86 | 1,825.00 | 1,875.00 | 1,875.00 | 1.35% | 137 |
| May 12, 2026 | 1,864.50 | 1,872.38 | 1,850.00 | 1,850.00 | 1,850.00 | -3.28% | 278 |
| May 11, 2026 | 1,910.00 | 1,912.66 | 1,876.58 | 1,912.66 | 1,912.66 | -2.85% | 16 |
| May 8, 2026 | 1,985.98 | 1,985.98 | 1,916.63 | 1,968.85 | 1,968.85 | -1.13% | 23 |
| May 7, 2026 | 2,000.00 | 2,000.00 | 1,970.00 | 1,991.27 | 1,991.27 | 2.59% | 11 |
| May 6, 2026 | 1,950.00 | 1,964.60 | 1,895.28 | 1,941.00 | 1,941.00 | 4.18% | 90 |
| May 5, 2026 | 1,879.84 | 1,885.22 | 1,839.00 | 1,863.06 | 1,863.06 | -0.17% | 129 |
| May 4, 2026 | 1,887.30 | 1,887.30 | 1,850.00 | 1,866.32 | 1,866.32 | -2.48% | 335 |
| May 1, 2026 | 1,918.76 | 1,928.50 | 1,913.73 | 1,913.73 | 1,913.73 | 2.45% | 40 |
| Apr 30, 2026 | 1,917.24 | 1,938.53 | 1,860.75 | 1,868.00 | 1,868.00 | -3.32% | 100 |
| Apr 29, 2026 | 1,888.70 | 1,932.23 | 1,860.50 | 1,932.23 | 1,932.23 | 0.64% | 152 |
| Apr 28, 2026 | 1,911.15 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | -2.66% | 43 |
| Apr 27, 2026 | 1,950.00 | 1,973.60 | 1,930.90 | 1,972.50 | 1,972.50 | 2.22% | 42 |
| Apr 24, 2026 | 1,899.00 | 1,957.74 | 1,899.00 | 1,929.72 | 1,929.72 | -0.53% | 1,070 |
| Apr 23, 2026 | 1,947.63 | 1,955.00 | 1,931.00 | 1,940.00 | 1,940.00 | 0.04% | 122 |
| Apr 22, 2026 | 1,939.68 | 1,939.68 | 1,920.41 | 1,939.23 | 1,939.23 | -3.41% | 14 |
| Apr 21, 2026 | 2,000.50 | 2,009.67 | 2,000.50 | 2,007.76 | 2,007.76 | 1.14% | 137 |
| Apr 20, 2026 | 2,009.75 | 2,029.53 | 1,999.61 | 2,000.50 | 1,985.18 | -0.46% | 130 |
| Apr 17, 2026 | 2,004.90 | 2,078.25 | 2,004.90 | 2,009.75 | 1,994.36 | 2.02% | 43 |
| Apr 16, 2026 | 1,966.20 | 1,972.79 | 1,899.50 | 1,970.00 | 1,954.91 | 1.28% | 88 |
| Apr 15, 2026 | 1,932.61 | 1,951.00 | 1,905.00 | 1,945.16 | 1,930.26 | -6.14% | 279 |
| Apr 14, 2026 | 2,105.99 | 2,110.00 | 2,072.50 | 2,072.50 | 2,056.63 | 1.59% | 168 |
| Apr 13, 2026 | 2,058.80 | 2,075.00 | 2,030.00 | 2,040.00 | 2,024.38 | -0.20% | 125 |
| Apr 10, 2026 | 2,072.00 | 2,080.00 | 2,044.10 | 2,044.10 | 2,028.45 | -1.06% | 1,818 |
| Apr 9, 2026 | 2,043.83 | 2,066.00 | 2,043.83 | 2,066.00 | 2,050.18 | 0.29% | 163 |
| Apr 8, 2026 | 2,022.10 | 2,087.30 | 2,017.35 | 2,060.00 | 2,044.23 | 7.33% | 9,599 |
| Apr 7, 2026 | 1,934.90 | 1,945.00 | 1,900.50 | 1,919.23 | 1,904.53 | -3.07% | 151 |
| Apr 6, 2026 | 1,958.74 | 1,980.00 | 1,922.99 | 1,980.00 | 1,964.84 | 3.52% | 35 |
| Apr 2, 2026 | 1,865.50 | 1,934.75 | 1,865.50 | 1,912.63 | 1,897.98 | -1.16% | 52 |
| Apr 1, 2026 | 1,920.25 | 1,935.00 | 1,875.50 | 1,935.00 | 1,920.18 | 3.17% | 84 |
| Mar 31, 2026 | 1,805.55 | 1,930.10 | 1,805.55 | 1,875.50 | 1,861.14 | 1.54% | 156 |
| Mar 30, 2026 | 1,855.00 | 1,875.00 | 1,800.50 | 1,846.98 | 1,832.83 | -1.13% | 58 |
| Mar 27, 2026 | 1,878.00 | 1,889.99 | 1,855.00 | 1,868.00 | 1,853.70 | -1.42% | 115 |
| Mar 26, 2026 | 1,933.78 | 1,933.78 | 1,895.00 | 1,895.00 | 1,880.49 | -0.94% | 88 |
| Mar 25, 2026 | 1,915.58 | 1,941.89 | 1,912.99 | 1,912.99 | 1,898.34 | 0.19% | 98 |
| Mar 24, 2026 | 1,854.85 | 1,913.20 | 1,854.85 | 1,909.29 | 1,894.66 | -1.80% | 349 |
| Mar 23, 2026 | 1,913.54 | 1,952.05 | 1,900.00 | 1,944.26 | 1,929.37 | 1.00% | 1,655 |
| Mar 20, 2026 | 1,990.00 | 1,990.00 | 1,900.00 | 1,925.00 | 1,910.26 | -6.22% | 148 |
| Mar 19, 2026 | 2,050.00 | 2,052.65 | 2,000.00 | 2,052.65 | 2,036.93 | -4.69% | 188 |
| Mar 18, 2026 | 2,125.00 | 2,166.13 | 2,120.00 | 2,153.63 | 2,137.13 | 0.17% | 187 |
| Mar 17, 2026 | 2,141.10 | 2,175.00 | 2,128.84 | 2,150.00 | 2,133.54 | -0.94% | 177 |
| Mar 16, 2026 | 2,186.84 | 2,186.84 | 2,130.14 | 2,170.32 | 2,153.70 | -3.55% | 71 |
| Mar 13, 2026 | 2,263.30 | 2,263.30 | 2,070.00 | 2,250.27 | 2,233.04 | 1.14% | 251 |