Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
243.02
+2.35 (0.98%)
At close: Feb 6, 2026
HESAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 240.65 | 243.91 | 240.49 | 243.02 | 243.02 | 0.98% | 51,553 |
| Feb 5, 2026 | 239.59 | 242.22 | 236.84 | 240.67 | 240.67 | 0.43% | 56,772 |
| Feb 4, 2026 | 237.87 | 241.23 | 237.67 | 239.65 | 239.65 | 1.49% | 74,223 |
| Feb 3, 2026 | 236.24 | 237.00 | 234.20 | 236.13 | 236.13 | -1.94% | 67,105 |
| Feb 2, 2026 | 242.67 | 242.83 | 239.39 | 240.80 | 240.80 | 0.30% | 36,391 |
| Jan 30, 2026 | 241.92 | 243.16 | 239.14 | 240.09 | 240.09 | -1.49% | 93,223 |
| Jan 29, 2026 | 243.77 | 244.36 | 241.10 | 243.73 | 243.73 | -0.92% | 72,847 |
| Jan 28, 2026 | 250.75 | 251.94 | 244.27 | 246.00 | 246.00 | -2.87% | 73,922 |
| Jan 27, 2026 | 254.80 | 256.33 | 253.00 | 253.28 | 253.28 | -0.24% | 56,415 |
| Jan 26, 2026 | 255.24 | 256.27 | 253.44 | 253.89 | 253.89 | 0.97% | 49,036 |
| Jan 23, 2026 | 246.81 | 251.91 | 246.81 | 251.44 | 251.44 | 0.40% | 57,358 |
| Jan 22, 2026 | 249.44 | 252.04 | 249.36 | 250.45 | 250.45 | 0.54% | 39,219 |
| Jan 21, 2026 | 247.53 | 251.08 | 243.56 | 249.11 | 249.11 | 2.28% | 46,972 |
| Jan 20, 2026 | 242.83 | 245.68 | 242.50 | 243.55 | 243.55 | -4.46% | 46,875 |
| Jan 16, 2026 | 255.98 | 256.85 | 254.03 | 254.91 | 254.91 | -1.20% | 33,296 |
| Jan 15, 2026 | 260.76 | 261.03 | 257.56 | 258.00 | 258.00 | -1.08% | 35,465 |
| Jan 14, 2026 | 265.45 | 265.89 | 260.00 | 260.82 | 260.82 | 0.10% | 32,129 |
| Jan 13, 2026 | 262.97 | 263.75 | 260.01 | 260.56 | 260.56 | 0.58% | 34,425 |
| Jan 12, 2026 | 261.33 | 261.60 | 258.00 | 259.05 | 259.05 | 0.29% | 30,458 |
| Jan 9, 2026 | 256.83 | 259.36 | 255.39 | 258.30 | 258.30 | 3.45% | 33,037 |
| Jan 8, 2026 | 247.78 | 251.50 | 247.67 | 249.69 | 249.69 | 1.94% | 52,399 |
| Jan 7, 2026 | 243.91 | 246.47 | 240.64 | 244.93 | 244.93 | -2.66% | 40,369 |
| Jan 6, 2026 | 246.14 | 251.90 | 246.08 | 251.63 | 251.63 | 1.62% | 43,829 |
| Jan 5, 2026 | 244.53 | 247.75 | 244.18 | 247.62 | 247.62 | 0.05% | 76,880 |
| Jan 2, 2026 | 249.99 | 250.13 | 245.74 | 247.49 | 247.49 | -0.21% | 34,901 |
| Dec 31, 2025 | 247.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.33% | 24,368 |
| Dec 30, 2025 | 249.42 | 250.38 | 248.81 | 248.81 | 248.81 | 0.64% | 25,238 |
| Dec 29, 2025 | 247.79 | 248.58 | 246.28 | 247.22 | 247.22 | -0.11% | 32,504 |
| 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 |