Hermès International Société en commandite par actions (HESAY)
OTCMKTS
· Delayed Price · Currency is USD
267.17
-4.84 (-1.78%)
Jun 5, 2025, 3:59 PM EDT
HESAY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 270.01 | 270.08 | 266.80 | 267.57 | - | -1.63% | 5,800 |
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 |
May 2, 2025 | 277.99 | 279.04 | 274.96 | 278.64 | 276.12 | 3.20% | 25,610 |
May 1, 2025 | 275.51 | 279.00 | 270.00 | 270.00 | 267.55 | -1.43% | 40,484 |
Apr 30, 2025 | 273.49 | 274.35 | 268.00 | 273.93 | 271.45 | 0.48% | 31,650 |
Apr 29, 2025 | 271.88 | 274.05 | 271.08 | 272.63 | 270.16 | -0.21% | 39,972 |
Apr 28, 2025 | 272.05 | 277.64 | 272.00 | 273.19 | 270.72 | 0.38% | 35,584 |
Apr 25, 2025 | 271.14 | 274.05 | 268.23 | 272.15 | 269.68 | -0.70% | 16,845 |
Apr 24, 2025 | 270.02 | 274.53 | 269.34 | 274.06 | 271.58 | 2.39% | 25,406 |
Apr 23, 2025 | 270.11 | 273.44 | 266.42 | 267.65 | 265.23 | 0.82% | 32,717 |
Apr 22, 2025 | 262.52 | 265.75 | 261.82 | 265.47 | 263.07 | 2.27% | 32,100 |
Apr 21, 2025 | 264.39 | 265.00 | 255.69 | 259.59 | 257.24 | -0.98% | 26,062 |
Apr 17, 2025 | 261.89 | 264.98 | 259.03 | 262.16 | 259.79 | -1.44% | 32,360 |
Apr 16, 2025 | 266.17 | 269.99 | 264.70 | 266.00 | 263.59 | 0.34% | 35,937 |
Apr 15, 2025 | 263.41 | 266.65 | 263.29 | 265.10 | 262.70 | 1.57% | 41,602 |
Apr 14, 2025 | 264.64 | 267.56 | 256.38 | 261.00 | 258.64 | -2.03% | 155,197 |
Apr 11, 2025 | 264.56 | 268.23 | 257.24 | 266.40 | 263.99 | 2.98% | 132,155 |
Apr 10, 2025 | 255.27 | 259.13 | 250.90 | 258.69 | 256.35 | -3.31% | 84,571 |
Apr 9, 2025 | 246.84 | 269.63 | 243.47 | 267.55 | 265.13 | 11.72% | 94,700 |
Apr 8, 2025 | 245.77 | 247.38 | 235.50 | 239.48 | 237.31 | 1.91% | 421,088 |
Apr 7, 2025 | 235.76 | 249.59 | 232.01 | 235.00 | 232.87 | -4.72% | 112,360 |
Apr 4, 2025 | 249.52 | 252.30 | 245.92 | 246.63 | 244.40 | -4.78% | 82,158 |
Apr 3, 2025 | 259.27 | 260.55 | 257.32 | 259.01 | 256.66 | -1.45% | 31,255 |
Apr 2, 2025 | 260.77 | 263.97 | 260.76 | 262.81 | 260.43 | 0.69% | 29,888 |
Apr 1, 2025 | 261.19 | 263.44 | 259.62 | 261.01 | 258.65 | -0.39% | 30,700 |
Mar 31, 2025 | 261.04 | 262.03 | 258.82 | 262.03 | 259.66 | -0.76% | 32,492 |
Mar 28, 2025 | 265.43 | 269.84 | 261.01 | 264.04 | 261.65 | -0.92% | 27,851 |
Mar 27, 2025 | 265.18 | 267.70 | 264.97 | 266.50 | 264.09 | 0.79% | 36,516 |
Mar 26, 2025 | 266.76 | 268.67 | 264.40 | 264.41 | 262.01 | -2.39% | 47,764 |