Skip to main content
Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
213.88
-0.52 (-0.24%)
Nov 15, 2024, 1:33 PM EST

HESAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2024215.13216.26214.30214.40214.401.08%88,040
Nov 13, 2024210.65212.79209.11212.11212.110.65%65,894
Nov 12, 2024212.97213.62208.34210.73210.73-3.43%144,748
Nov 11, 2024220.86221.63217.88218.21218.21-1.90%121,878
Nov 8, 2024223.24223.37221.00222.43222.43-5.05%198,623
Nov 7, 2024231.47234.84231.47234.25234.254.36%38,022
Nov 6, 2024226.15227.06223.00224.47224.47-0.85%23,928
Nov 5, 2024224.76227.74224.66226.40226.400.64%56,204
Nov 4, 2024225.67226.30224.48224.97224.970.23%23,834
Nov 1, 2024225.94226.85224.33224.46224.46-0.52%26,994
Oct 31, 2024227.60227.67223.00225.63225.63-1.50%26,427
Oct 30, 2024226.00230.22225.56229.06229.06-0.32%28,650
Oct 29, 2024230.30232.10229.38229.80229.80-0.39%42,233
Oct 28, 2024230.24230.93229.22230.69230.691.74%25,662
Oct 25, 2024227.18229.09226.26226.75226.750.40%43,065
Oct 24, 2024225.84227.15224.10225.84225.841.84%20,684
Oct 23, 2024222.45223.65220.92221.75221.75-0.67%35,994
Oct 22, 2024223.24224.50222.44223.24223.24-0.39%19,366
Oct 21, 2024226.44226.84223.10224.11224.11-1.34%36,901
Oct 18, 2024228.03228.09226.38227.15227.151.42%33,422
Oct 17, 2024224.19224.73222.20223.97223.970.16%37,209
Oct 16, 2024223.27224.25222.44223.61223.61-0.38%46,691
Oct 15, 2024229.21230.05221.00224.47224.47-3.04%35,956
Oct 14, 2024229.95233.28229.08231.51231.51-1.06%47,390
Oct 11, 2024232.32234.09232.14233.98233.980.67%22,706
Oct 10, 2024230.89232.44229.23232.43232.430.19%20,804
Oct 9, 2024234.50234.50231.28231.99231.99-2.30%32,873
Oct 8, 2024234.58237.50232.95237.44237.440.19%56,571
Oct 7, 2024237.02238.77235.85237.00237.000.25%29,121
Oct 4, 2024234.60236.56233.38236.42236.420.54%15,261
Oct 3, 2024234.85236.66234.52235.15235.15-1.15%24,023
Oct 2, 2024238.50238.74236.61237.88237.88-0.15%25,384
Oct 1, 2024242.21242.21236.01238.23238.23-3.53%31,600
Sep 30, 2024247.79248.09245.75246.94246.94-0.69%34,292
Sep 27, 2024247.86250.00247.02248.66248.66-0.29%24,091
Sep 26, 2024245.92249.50243.30249.39249.3910.15%81,263
Sep 25, 2024228.68229.00226.00226.40226.400.68%42,905
Sep 24, 2024223.87225.25221.88224.88224.884.58%37,719
Sep 23, 2024213.65215.44213.24215.03215.03-0.19%34,317
Sep 20, 2024216.82217.37214.75215.45215.45-3.24%35,640
Sep 19, 2024221.83223.15219.57222.67222.674.47%79,804
Sep 18, 2024214.16215.82212.35213.14213.14-0.50%23,402
Sep 17, 2024213.84214.66212.93214.21214.211.09%28,108
Sep 16, 2024211.19212.07210.00211.90211.90-0.38%40,691
Sep 13, 2024212.50213.74211.54212.71212.71-0.12%31,119
Sep 12, 2024210.95213.18210.54212.97212.970.34%31,756
Sep 11, 2024211.55212.34208.57212.24212.241.19%44,600
Sep 10, 2024209.79210.00208.28209.75209.75-0.38%74,994
Sep 9, 2024210.54211.93209.58210.55210.55-0.37%46,526
Sep 6, 2024215.60217.21211.13211.33211.33-2.02%51,955
Sep 5, 2024215.93217.80215.28215.69215.69-6.45%102,059
Sep 4, 2024229.37232.20229.27230.56230.56-2.96%27,103
Sep 3, 2024240.45241.30237.37237.60237.60-0.81%21,315
Aug 30, 2024240.88241.95238.29239.54239.540.59%11,981
Aug 29, 2024237.64240.64236.99238.14238.141.00%13,273
Aug 28, 2024237.63237.85234.90235.79235.79-1.33%14,741
Aug 27, 2024239.58240.99237.66238.98238.98-2.41%22,352
Aug 26, 2024244.82245.32243.96244.89244.89-0.33%11,231
Aug 23, 2024242.60245.98242.00245.70245.701.17%13,694
Aug 22, 2024246.76246.76242.78242.87242.87-0.94%29,561
Aug 21, 2024243.74245.76243.31245.17245.171.73%27,980
Aug 20, 2024241.23241.99240.65241.01241.011.04%29,865
Aug 19, 2024236.69239.00236.60238.52238.521.86%23,575
Aug 16, 2024233.87234.22232.58234.16234.160.35%22,480
Aug 15, 2024231.00233.94230.93233.34233.342.04%32,907
Aug 14, 2024227.03229.59227.03228.68228.681.94%39,269
Aug 13, 2024219.53224.45219.44224.32224.322.16%41,889
Aug 12, 2024219.10220.99218.40219.57219.57-0.76%32,808
Aug 9, 2024220.13221.67219.06221.26221.261.05%47,916
Aug 8, 2024216.23219.42215.51218.97218.970.91%48,744
Aug 7, 2024218.33219.74215.47216.98216.980.80%64,527
Aug 6, 2024213.62216.52213.13215.26215.260.23%57,521
Aug 5, 2024212.15215.69211.48214.76214.76-0.20%62,928
Aug 2, 2024214.49216.81213.07215.19215.19-0.79%41,658
Aug 1, 2024217.35218.69215.25216.91216.91-0.90%47,418
Jul 31, 2024219.59220.08218.15218.88218.88-0.28%31,063
Jul 30, 2024219.66219.88218.50219.49219.49-0.17%71,478
Jul 29, 2024218.11220.34217.72219.87219.87-2.91%32,217
Jul 26, 2024225.05227.51223.75226.45226.452.21%49,807
Jul 25, 2024218.55228.87217.46221.56221.561.08%60,172
Jul 24, 2024222.51222.81218.92219.20219.20-2.28%38,159
Jul 23, 2024225.98226.80223.28224.32224.32-1.74%30,984
Jul 22, 2024227.68228.41226.49228.30228.301.75%19,254
Jul 19, 2024223.36225.14222.87224.38224.38-0.39%28,878
Jul 18, 2024227.32228.19225.00225.25225.25-0.33%36,388
Jul 17, 2024225.30227.00225.00226.00226.00-0.04%43,900
Jul 16, 2024226.56226.78224.16226.08226.08-1.42%44,605
Jul 15, 2024232.80233.00229.18229.34229.34-2.73%35,835
Jul 12, 2024234.78237.74234.63235.77235.772.64%24,031
Jul 11, 2024229.98231.19229.45229.70229.701.49%22,661
Jul 10, 2024224.90226.55224.57226.32226.321.55%16,259
Jul 9, 2024225.67225.79222.30222.87222.87-1.30%31,074
Jul 8, 2024228.76229.02225.47225.80225.80-2.12%33,208
Jul 5, 2024231.50231.50227.76230.69230.690.63%23,989
Jul 3, 2024229.13229.92228.46229.24229.241.11%12,846
Jul 2, 2024226.04227.15224.80226.72226.720.13%36,231
Jul 1, 2024231.21231.55225.10226.43226.43-1.94%46,817
Jun 28, 2024232.06232.06228.80230.92230.92-0.98%23,929
Jun 27, 2024237.00237.00232.17233.21233.21-1.06%20,484
Jun 26, 2024235.43235.91232.00235.70235.70-0.96%32,720