Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
247.50
+0.69 (0.28%)
At close: Dec 26, 2025
HESAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 246.81 | 248.40 | 246.33 | 247.50 | 247.50 | 0.28% | 23,352 |
| Dec 24, 2025 | 249.90 | 249.90 | 244.00 | 246.81 | 246.81 | 0.45% | 18,207 |
| Dec 23, 2025 | 246.41 | 246.71 | 244.85 | 245.70 | 245.70 | -0.86% | 33,183 |
| Dec 22, 2025 | 247.37 | 248.83 | 246.91 | 247.82 | 247.82 | 0.81% | 36,023 |
| Dec 19, 2025 | 247.62 | 249.00 | 245.50 | 245.84 | 245.84 | -1.71% | 35,540 |
| Dec 18, 2025 | 249.21 | 252.51 | 248.51 | 250.12 | 250.12 | 1.03% | 34,349 |
| Dec 17, 2025 | 247.32 | 250.06 | 247.11 | 247.57 | 247.57 | -2.57% | 28,501 |
| Dec 16, 2025 | 251.29 | 255.00 | 251.12 | 254.11 | 254.11 | 0.58% | 41,350 |
| Dec 15, 2025 | 253.23 | 253.52 | 251.56 | 252.65 | 252.65 | 0.86% | 36,403 |
| Dec 12, 2025 | 250.30 | 252.27 | 249.42 | 250.50 | 250.50 | 0.06% | 27,554 |
| Dec 11, 2025 | 250.93 | 252.42 | 250.01 | 250.35 | 250.35 | -0.17% | 37,944 |
| Dec 10, 2025 | 245.25 | 252.50 | 245.15 | 250.77 | 250.77 | 2.14% | 25,179 |
| Dec 9, 2025 | 246.51 | 247.98 | 245.52 | 245.52 | 245.52 | -1.08% | 30,702 |
| Dec 8, 2025 | 248.63 | 249.39 | 247.09 | 248.20 | 248.20 | -1.46% | 28,774 |
| Dec 5, 2025 | 248.19 | 252.99 | 248.01 | 251.88 | 251.88 | 1.94% | 22,725 |
| Dec 4, 2025 | 246.96 | 248.19 | 246.40 | 247.08 | 247.08 | 0.33% | 29,426 |
| Dec 3, 2025 | 244.03 | 246.69 | 243.74 | 246.27 | 246.27 | -0.29% | 25,666 |
| Dec 2, 2025 | 247.89 | 248.18 | 245.62 | 246.99 | 246.99 | -0.69% | 25,983 |
| Dec 1, 2025 | 247.59 | 250.36 | 247.23 | 248.70 | 248.70 | 1.98% | 36,830 |
| Nov 28, 2025 | 243.57 | 244.61 | 243.33 | 243.88 | 243.88 | -1.97% | 22,712 |
| Nov 26, 2025 | 247.38 | 250.00 | 247.16 | 248.78 | 248.78 | 1.02% | 47,155 |
| Nov 25, 2025 | 245.32 | 246.89 | 244.40 | 246.26 | 246.26 | 1.37% | 201,538 |
| Nov 24, 2025 | 244.92 | 245.65 | 242.04 | 242.93 | 242.93 | -1.26% | 29,036 |
| Nov 21, 2025 | 243.59 | 246.80 | 243.10 | 246.03 | 246.03 | 2.68% | 39,530 |
| Nov 20, 2025 | 244.99 | 245.36 | 239.09 | 239.60 | 239.60 | -2.08% | 54,307 |
| Nov 19, 2025 | 245.02 | 245.20 | 243.07 | 244.70 | 244.70 | 1.58% | 102,929 |
| Nov 18, 2025 | 240.97 | 241.85 | 238.81 | 240.90 | 240.90 | -1.65% | 37,887 |
| Nov 17, 2025 | 249.99 | 249.99 | 244.02 | 244.95 | 244.95 | -2.09% | 51,966 |
| Nov 14, 2025 | 248.28 | 251.29 | 247.56 | 250.19 | 250.19 | -0.14% | 97,455 |
| Nov 13, 2025 | 254.06 | 255.38 | 250.17 | 250.54 | 250.54 | -2.06% | 102,689 |
| Nov 12, 2025 | 253.74 | 255.89 | 253.74 | 255.82 | 255.82 | 2.10% | 71,508 |
| Nov 11, 2025 | 250.13 | 252.39 | 250.13 | 250.56 | 250.56 | 3.22% | 27,496 |
| Nov 10, 2025 | 243.19 | 243.27 | 240.64 | 242.74 | 242.74 | 1.17% | 45,711 |
| Nov 7, 2025 | 236.99 | 239.95 | 236.88 | 239.94 | 239.94 | 1.89% | 36,200 |
| Nov 6, 2025 | 238.10 | 238.29 | 235.45 | 235.49 | 235.49 | -2.37% | 40,911 |
| Nov 5, 2025 | 240.78 | 242.51 | 240.12 | 241.21 | 241.21 | 1.54% | 25,876 |
| Nov 4, 2025 | 238.27 | 239.97 | 237.56 | 237.56 | 237.56 | -2.50% | 41,499 |
| Nov 3, 2025 | 245.24 | 245.52 | 243.13 | 243.64 | 243.64 | -1.50% | 89,174 |
| Oct 31, 2025 | 247.76 | 248.89 | 246.15 | 247.34 | 247.34 | -1.50% | 57,082 |
| Oct 30, 2025 | 250.95 | 252.61 | 250.63 | 251.11 | 251.11 | -0.69% | 28,536 |
| Oct 29, 2025 | 255.50 | 255.50 | 251.04 | 252.85 | 252.85 | -0.98% | 24,719 |
| Oct 28, 2025 | 256.04 | 257.54 | 255.21 | 255.35 | 255.35 | -0.71% | 22,331 |
| Oct 27, 2025 | 254.52 | 257.20 | 254.33 | 257.18 | 257.18 | 0.83% | 29,591 |
| Oct 24, 2025 | 255.77 | 255.79 | 253.07 | 255.06 | 255.06 | -0.16% | 57,041 |
| Oct 23, 2025 | 256.75 | 257.00 | 254.01 | 255.48 | 255.48 | -0.50% | 85,029 |
| Oct 22, 2025 | 255.28 | 260.41 | 253.16 | 256.76 | 256.76 | -1.35% | 61,186 |
| Oct 21, 2025 | 260.42 | 262.66 | 257.24 | 260.28 | 260.28 | 0.56% | 32,559 |
| Oct 20, 2025 | 256.92 | 259.23 | 256.92 | 258.84 | 258.84 | 0.73% | 30,099 |
| Oct 17, 2025 | 254.32 | 257.73 | 254.32 | 256.96 | 256.96 | 1.88% | 43,721 |
| Oct 16, 2025 | 252.46 | 253.05 | 250.58 | 252.23 | 252.23 | -0.18% | 42,376 |