Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
255.42
-1.76 (-0.69%)
Oct 28, 2025, 3:59 PM EDT
HESAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 249.93 | 253.38 | 249.79 | 252.68 | 252.68 | 3.70% | 55,838 |
| Oct 14, 2025 | 233.46 | 244.99 | 233.26 | 243.67 | 243.67 | 2.91% | 44,551 |
| Oct 13, 2025 | 236.46 | 236.98 | 234.19 | 236.79 | 236.79 | 0.79% | 54,901 |
| Oct 10, 2025 | 242.12 | 242.49 | 234.16 | 234.94 | 234.94 | -2.47% | 299,636 |
| Oct 9, 2025 | 246.89 | 246.91 | 240.61 | 240.88 | 240.88 | -3.67% | 191,992 |
| Oct 8, 2025 | 251.07 | 251.56 | 249.11 | 250.06 | 250.06 | 1.95% | 39,660 |
| Oct 7, 2025 | 246.99 | 247.56 | 245.27 | 245.28 | 245.28 | 0.61% | 34,124 |
| Oct 6, 2025 | 247.64 | 247.76 | 243.00 | 243.80 | 243.80 | -4.02% | 46,964 |
| Oct 3, 2025 | 251.55 | 254.15 | 251.18 | 254.00 | 254.00 | 1.09% | 33,852 |
| Oct 2, 2025 | 252.84 | 253.06 | 249.30 | 251.27 | 251.27 | 2.14% | 32,861 |
| Oct 1, 2025 | 243.18 | 247.00 | 243.18 | 246.00 | 246.00 | 0.36% | 126,295 |
| Sep 30, 2025 | 244.10 | 245.84 | 242.00 | 245.12 | 245.12 | -1.24% | 49,742 |
| Sep 29, 2025 | 248.19 | 248.91 | 247.63 | 248.19 | 248.19 | 2.41% | 31,927 |
| Sep 26, 2025 | 241.76 | 242.58 | 240.85 | 242.35 | 242.35 | 0.60% | 27,222 |
| Sep 25, 2025 | 239.78 | 241.42 | 239.18 | 240.91 | 240.91 | -0.84% | 44,843 |
| Sep 24, 2025 | 243.34 | 244.95 | 242.00 | 242.94 | 242.94 | -3.36% | 63,515 |
| Sep 23, 2025 | 254.27 | 255.10 | 250.74 | 251.39 | 251.39 | 0.62% | 41,410 |
| Sep 22, 2025 | 248.86 | 250.00 | 247.73 | 249.83 | 249.83 | -0.47% | 30,564 |
| Sep 19, 2025 | 251.52 | 252.00 | 250.10 | 251.01 | 251.01 | -0.83% | 27,900 |
| Sep 18, 2025 | 254.66 | 255.00 | 252.39 | 253.10 | 253.10 | 0.93% | 60,007 |
| Sep 17, 2025 | 251.12 | 254.05 | 250.63 | 250.77 | 250.77 | -0.41% | 71,774 |
| Sep 16, 2025 | 253.18 | 253.18 | 250.09 | 251.81 | 251.81 | 0.97% | 27,659 |
| Sep 15, 2025 | 248.14 | 249.44 | 246.92 | 249.40 | 249.40 | 1.27% | 45,289 |
| Sep 12, 2025 | 246.89 | 249.99 | 244.51 | 246.27 | 246.27 | -0.61% | 26,378 |
| Sep 11, 2025 | 246.23 | 248.12 | 245.95 | 247.79 | 247.79 | 1.14% | 30,489 |
| Sep 10, 2025 | 245.00 | 245.70 | 244.00 | 245.00 | 245.00 | -0.27% | 63,200 |
| Sep 9, 2025 | 246.40 | 247.10 | 244.18 | 245.66 | 245.66 | 2.42% | 43,314 |
| Sep 8, 2025 | 241.48 | 241.48 | 238.82 | 239.86 | 239.86 | 0.32% | 78,411 |
| Sep 5, 2025 | 237.45 | 240.56 | 237.45 | 239.09 | 239.09 | 1.48% | 80,979 |
| Sep 4, 2025 | 236.41 | 236.92 | 233.21 | 235.61 | 235.61 | -1.17% | 72,530 |
| Sep 3, 2025 | 238.87 | 239.39 | 237.68 | 238.40 | 238.40 | -0.15% | 60,476 |
| Sep 2, 2025 | 235.43 | 238.75 | 235.21 | 238.75 | 238.75 | -2.51% | 57,878 |
| 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 |