Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
277.58
-5.80 (-2.05%)
Jul 17, 2025, 3:58 PM EDT
HESAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 260.85 | 263.48 | 260.00 | 261.00 | 261.00 | -0.53% | 31,319 |
| Jun 17, 2025 | 265.40 | 266.04 | 262.18 | 262.40 | 262.40 | -0.86% | 28,628 |
| Jun 16, 2025 | 266.92 | 268.05 | 264.61 | 264.69 | 264.69 | 0.71% | 41,636 |
| Jun 13, 2025 | 262.77 | 265.90 | 262.77 | 262.81 | 262.81 | -2.80% | 30,804 |
| Jun 12, 2025 | 267.64 | 271.26 | 267.49 | 270.38 | 270.38 | 0.03% | 34,369 |
| Jun 11, 2025 | 272.36 | 273.25 | 270.00 | 270.29 | 270.29 | 0.76% | 39,598 |
| Jun 10, 2025 | 266.19 | 268.63 | 265.88 | 268.25 | 268.25 | 1.34% | 16,537 |
| Jun 9, 2025 | 265.01 | 267.49 | 262.32 | 264.69 | 264.69 | -0.08% | 29,071 |
| Jun 6, 2025 | 267.49 | 267.49 | 263.01 | 264.90 | 264.90 | -0.75% | 29,525 |
| Jun 5, 2025 | 273.20 | 276.48 | 266.00 | 266.90 | 266.90 | -1.88% | 31,644 |
| Jun 4, 2025 | 271.95 | 272.99 | 270.81 | 272.01 | 272.01 | 0.01% | 21,841 |
| Jun 3, 2025 | 269.17 | 272.08 | 268.85 | 271.99 | 271.99 | -1.29% | 39,037 |
| Jun 2, 2025 | 271.96 | 275.64 | 271.12 | 275.55 | 275.55 | - | 53,259 |
| May 30, 2025 | 275.18 | 276.00 | 273.48 | 275.55 | 275.55 | 1.82% | 33,864 |
| May 29, 2025 | 272.30 | 272.44 | 269.40 | 270.62 | 270.62 | 0.27% | 55,236 |
| May 28, 2025 | 269.90 | 270.25 | 268.43 | 269.88 | 269.88 | -0.21% | 137,286 |
| May 27, 2025 | 270.32 | 271.14 | 269.22 | 270.46 | 270.46 | 0.96% | 65,478 |
| May 23, 2025 | 264.90 | 270.10 | 264.73 | 267.88 | 267.88 | -2.26% | 75,455 |
| May 22, 2025 | 272.60 | 275.81 | 271.73 | 274.07 | 274.07 | -2.27% | 54,195 |
| May 21, 2025 | 283.35 | 285.35 | 280.25 | 280.44 | 280.44 | -2.61% | 29,300 |
| May 20, 2025 | 284.80 | 288.32 | 284.72 | 287.97 | 287.97 | -0.51% | 24,703 |
| May 19, 2025 | 284.96 | 290.00 | 284.03 | 289.44 | 289.44 | 0.01% | 28,370 |
| May 16, 2025 | 288.51 | 292.09 | 286.09 | 289.40 | 289.40 | 0.91% | 18,489 |
| May 15, 2025 | 291.00 | 294.72 | 285.09 | 286.79 | 286.79 | -0.27% | 40,160 |
| May 14, 2025 | 289.26 | 289.89 | 287.17 | 287.56 | 287.56 | -0.83% | 28,024 |
| May 13, 2025 | 285.01 | 290.90 | 285.01 | 289.97 | 289.97 | 2.18% | 76,427 |
| May 12, 2025 | 283.68 | 285.00 | 279.39 | 283.77 | 283.77 | 2.44% | 60,562 |
| May 9, 2025 | 277.65 | 278.17 | 274.39 | 277.01 | 277.01 | 0.62% | 26,808 |
| May 8, 2025 | 277.00 | 278.99 | 274.52 | 275.30 | 275.30 | 0.58% | 24,033 |
| May 7, 2025 | 272.77 | 278.99 | 271.61 | 273.70 | 273.70 | -1.94% | 29,712 |
| May 6, 2025 | 283.01 | 283.01 | 271.60 | 279.11 | 279.11 | -1.29% | 87,996 |
| May 5, 2025 | 278.64 | 283.00 | 277.20 | 282.76 | 280.20 | 1.48% | 41,730 |