Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
245.08
-2.64 (-1.06%)
Aug 29, 2025, 3:56 PM EDT
HESAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 245.62 | 246.23 | 244.01 | 244.90 | 244.90 | -1.13% | 32,807 |
| Aug 28, 2025 | 250.26 | 250.38 | 246.91 | 247.71 | 247.71 | 0.61% | 29,349 |
| Aug 27, 2025 | 246.46 | 248.61 | 245.16 | 246.20 | 246.20 | 1.93% | 29,911 |
| Aug 26, 2025 | 243.37 | 243.68 | 240.74 | 241.55 | 241.55 | 0.31% | 59,388 |
| Aug 25, 2025 | 245.02 | 245.72 | 240.80 | 240.80 | 240.80 | -1.77% | 42,983 |
| Aug 22, 2025 | 240.89 | 246.32 | 240.89 | 245.15 | 245.15 | 2.09% | 49,784 |
| Aug 21, 2025 | 240.74 | 240.84 | 239.00 | 240.12 | 240.12 | -2.10% | 28,319 |
| Aug 20, 2025 | 245.19 | 246.33 | 244.61 | 245.26 | 245.26 | 0.27% | 36,463 |
| Aug 19, 2025 | 246.19 | 247.23 | 243.75 | 244.61 | 244.61 | 0.94% | 59,901 |
| Aug 18, 2025 | 240.17 | 242.52 | 239.99 | 242.33 | 242.33 | 0.38% | 36,611 |
| Aug 15, 2025 | 241.05 | 242.60 | 240.79 | 241.41 | 241.41 | -0.65% | 37,648 |
| Aug 14, 2025 | 241.47 | 243.96 | 241.25 | 243.00 | 243.00 | -0.01% | 34,383 |
| Aug 13, 2025 | 240.57 | 244.14 | 240.22 | 243.02 | 243.02 | 1.67% | 34,495 |
| Aug 12, 2025 | 234.97 | 240.00 | 233.92 | 239.03 | 239.03 | 1.16% | 67,157 |
| Aug 11, 2025 | 240.65 | 241.10 | 235.20 | 236.29 | 236.29 | -4.20% | 59,626 |
| Aug 8, 2025 | 245.09 | 247.66 | 244.33 | 246.65 | 246.65 | -0.16% | 24,908 |
| Aug 7, 2025 | 249.76 | 250.21 | 245.96 | 247.04 | 247.04 | 0.30% | 30,480 |
| Aug 6, 2025 | 245.12 | 247.13 | 244.67 | 246.30 | 246.30 | 1.57% | 26,336 |
| Aug 5, 2025 | 242.55 | 243.29 | 241.77 | 242.50 | 242.50 | -0.08% | 38,447 |
| Aug 4, 2025 | 241.55 | 243.60 | 241.11 | 242.69 | 242.69 | 1.07% | 62,623 |
| Aug 1, 2025 | 239.77 | 241.40 | 238.42 | 240.11 | 240.11 | -2.12% | 67,653 |
| Jul 31, 2025 | 250.29 | 250.49 | 245.00 | 245.32 | 245.32 | -6.01% | 106,114 |
| Jul 30, 2025 | 261.00 | 264.58 | 260.17 | 261.00 | 261.00 | -4.92% | 87,822 |
| Jul 29, 2025 | 276.53 | 276.89 | 272.28 | 274.50 | 274.50 | -0.72% | 38,496 |
| Jul 28, 2025 | 277.19 | 278.72 | 276.10 | 276.49 | 276.49 | -1.65% | 25,143 |
| Jul 25, 2025 | 279.77 | 284.02 | 275.51 | 281.14 | 281.14 | 2.05% | 14,495 |
| Jul 24, 2025 | 275.33 | 281.03 | 275.03 | 275.50 | 275.50 | -1.97% | 31,386 |
| Jul 23, 2025 | 274.45 | 281.97 | 273.98 | 281.03 | 281.03 | 3.56% | 72,084 |
| Jul 22, 2025 | 272.22 | 272.60 | 269.01 | 271.37 | 271.37 | -0.05% | 28,963 |
| Jul 21, 2025 | 275.89 | 275.89 | 269.02 | 271.50 | 271.50 | -0.97% | 25,145 |
| Jul 18, 2025 | 278.36 | 278.47 | 274.05 | 274.17 | 274.17 | -1.31% | 19,104 |
| Jul 17, 2025 | 279.76 | 280.30 | 276.31 | 277.81 | 277.81 | -1.97% | 32,791 |
| Jul 16, 2025 | 281.05 | 284.40 | 280.71 | 283.38 | 283.38 | 1.94% | 25,072 |
| Jul 15, 2025 | 281.14 | 281.30 | 277.68 | 278.00 | 278.00 | -1.42% | 18,970 |
| Jul 14, 2025 | 279.06 | 282.11 | 278.94 | 282.00 | 282.00 | -0.91% | 22,714 |
| Jul 11, 2025 | 286.25 | 286.42 | 284.07 | 284.60 | 284.60 | -1.35% | 53,854 |
| Jul 10, 2025 | 288.62 | 289.87 | 287.34 | 288.49 | 288.49 | 0.86% | 28,595 |
| Jul 9, 2025 | 284.27 | 286.79 | 284.04 | 286.04 | 286.04 | 1.33% | 28,485 |
| Jul 8, 2025 | 279.39 | 283.39 | 278.38 | 282.28 | 282.28 | 0.45% | 80,161 |
| Jul 7, 2025 | 277.86 | 282.00 | 276.16 | 281.01 | 281.01 | 1.76% | 85,433 |
| Jul 3, 2025 | 274.57 | 278.14 | 274.18 | 276.14 | 276.14 | 0.94% | 43,039 |
| Jul 2, 2025 | 273.80 | 274.73 | 271.00 | 273.56 | 273.56 | 0.23% | 28,173 |
| Jul 1, 2025 | 271.79 | 273.13 | 271.18 | 272.94 | 272.94 | 0.68% | 24,727 |
| Jun 30, 2025 | 270.98 | 271.64 | 269.19 | 271.11 | 271.11 | 1.65% | 19,833 |
| Jun 27, 2025 | 264.70 | 268.00 | 264.59 | 266.72 | 266.72 | 1.61% | 28,323 |
| Jun 26, 2025 | 262.30 | 263.08 | 260.78 | 262.49 | 262.49 | -0.80% | 40,099 |
| Jun 25, 2025 | 263.55 | 264.89 | 262.35 | 264.62 | 264.62 | 0.01% | 31,821 |
| Jun 24, 2025 | 262.66 | 265.75 | 262.46 | 264.61 | 264.61 | 0.47% | 54,847 |
| Jun 23, 2025 | 257.11 | 263.39 | 256.71 | 263.38 | 263.38 | 1.77% | 49,593 |
| Jun 20, 2025 | 262.14 | 262.14 | 258.57 | 258.79 | 258.79 | -0.85% | 48,150 |