Hermès International Société en commandite par actions (HESAY)
OTCMKTS
· Delayed Price · Currency is USD
261.90
-2.14 (-0.81%)
Mar 31, 2025, 3:58 PM EST
HESAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 261.04 | 262.03 | 258.82 | 262.03 | 262.03 | -0.76% | 32,492 |
| Mar 28, 2025 | 265.43 | 269.84 | 261.01 | 264.04 | 264.04 | -0.92% | 27,851 |
| Mar 27, 2025 | 265.18 | 267.70 | 264.97 | 266.50 | 266.50 | 0.79% | 36,516 |
| Mar 26, 2025 | 266.76 | 268.67 | 264.40 | 264.41 | 264.41 | -2.39% | 47,764 |
| Mar 25, 2025 | 270.64 | 271.91 | 269.74 | 270.89 | 270.89 | -0.01% | 29,333 |
| Mar 24, 2025 | 267.93 | 270.94 | 267.65 | 270.91 | 270.91 | -0.46% | 138,865 |
| Mar 21, 2025 | 268.91 | 272.25 | 268.71 | 272.16 | 272.16 | 0.10% | 30,293 |
| Mar 20, 2025 | 269.86 | 273.64 | 269.86 | 271.90 | 271.90 | -0.07% | 30,395 |
| Mar 19, 2025 | 269.98 | 272.58 | 269.26 | 272.08 | 272.08 | 1.78% | 25,212 |
| Mar 18, 2025 | 268.63 | 268.94 | 266.20 | 267.31 | 267.31 | -1.74% | 51,187 |
| Mar 17, 2025 | 271.72 | 273.49 | 270.41 | 272.04 | 272.04 | -0.62% | 47,632 |
| Mar 14, 2025 | 272.41 | 275.34 | 271.67 | 273.75 | 273.75 | 2.54% | 48,465 |
| Mar 13, 2025 | 268.20 | 270.35 | 266.33 | 266.96 | 266.96 | -1.77% | 50,365 |
| Mar 12, 2025 | 278.04 | 278.04 | 269.46 | 271.78 | 271.78 | 0.10% | 57,452 |
| Mar 11, 2025 | 273.35 | 274.29 | 267.58 | 271.50 | 271.50 | 0.33% | 28,299 |
| Mar 10, 2025 | 272.69 | 272.99 | 267.02 | 270.61 | 270.61 | -2.13% | 69,251 |
| Mar 7, 2025 | 274.00 | 277.68 | 271.38 | 276.51 | 276.51 | -0.30% | 64,749 |
| Mar 6, 2025 | 279.78 | 282.81 | 276.85 | 277.35 | 277.35 | -4.69% | 43,471 |
| Mar 5, 2025 | 290.41 | 291.76 | 285.86 | 291.01 | 291.01 | 1.12% | 24,684 |
| Mar 4, 2025 | 282.00 | 292.36 | 279.06 | 287.79 | 287.79 | 1.51% | 47,958 |
| Mar 3, 2025 | 285.91 | 288.91 | 282.33 | 283.50 | 283.50 | 0.11% | 56,222 |
| Feb 28, 2025 | 281.08 | 287.99 | 280.20 | 283.19 | 283.19 | 1.13% | 170,291 |
| Feb 27, 2025 | 280.74 | 284.48 | 279.00 | 280.03 | 280.03 | -1.56% | 224,799 |
| Feb 26, 2025 | 286.98 | 286.98 | 282.67 | 284.48 | 284.48 | -0.87% | 29,018 |
| Feb 25, 2025 | 287.34 | 289.97 | 282.64 | 286.98 | 286.98 | 0.58% | 236,134 |
| Feb 24, 2025 | 288.48 | 288.48 | 283.41 | 285.33 | 284.97 | -2.28% | 25,973 |
| Feb 21, 2025 | 288.79 | 293.30 | 286.89 | 292.00 | 291.63 | 1.19% | 28,385 |
| Feb 20, 2025 | 286.29 | 290.00 | 285.31 | 288.56 | 288.19 | 0.57% | 23,341 |
| Feb 19, 2025 | 286.88 | 290.00 | 284.96 | 286.93 | 286.57 | -2.90% | 21,234 |
| Feb 18, 2025 | 297.98 | 298.50 | 293.13 | 295.50 | 295.12 | -1.42% | 21,792 |
| Feb 14, 2025 | 300.00 | 303.00 | 298.51 | 299.75 | 299.37 | 0.87% | 22,578 |
| Feb 13, 2025 | 290.85 | 297.20 | 290.29 | 297.15 | 296.77 | 2.64% | 33,723 |
| Feb 12, 2025 | 281.52 | 289.96 | 281.14 | 289.50 | 289.13 | 1.32% | 29,510 |
| Feb 11, 2025 | 283.87 | 286.00 | 283.51 | 285.74 | 285.38 | 0.63% | 25,142 |
| Feb 10, 2025 | 282.46 | 284.45 | 281.93 | 283.96 | 283.60 | 1.69% | 17,595 |
| Feb 7, 2025 | 282.97 | 283.75 | 278.50 | 279.23 | 278.88 | -2.15% | 21,062 |
| Feb 6, 2025 | 285.60 | 287.77 | 284.64 | 285.36 | 285.00 | 0.28% | 39,452 |
| Feb 5, 2025 | 283.40 | 285.39 | 281.12 | 284.56 | 284.20 | 0.96% | 32,848 |
| Feb 4, 2025 | 281.04 | 282.81 | 280.84 | 281.86 | 281.50 | 0.71% | 22,810 |
| Feb 3, 2025 | 278.11 | 281.70 | 276.39 | 279.88 | 279.52 | -0.43% | 45,222 |
| Jan 31, 2025 | 282.89 | 285.00 | 280.04 | 281.08 | 280.72 | 0.15% | 71,958 |
| Jan 30, 2025 | 280.17 | 283.03 | 279.46 | 280.65 | 280.29 | 0.32% | 44,035 |
| Jan 29, 2025 | 279.97 | 280.25 | 277.66 | 279.75 | 279.39 | 0.76% | 22,953 |
| Jan 28, 2025 | 278.29 | 279.12 | 270.32 | 277.63 | 277.28 | -0.75% | 35,028 |
| Jan 27, 2025 | 278.12 | 280.12 | 277.87 | 279.72 | 279.36 | 0.50% | 24,054 |
| Jan 24, 2025 | 278.75 | 280.68 | 277.85 | 278.33 | 277.98 | 0.73% | 20,795 |
| Jan 23, 2025 | 273.74 | 277.28 | 272.38 | 276.30 | 275.95 | 1.65% | 40,618 |
| Jan 22, 2025 | 270.40 | 273.33 | 270.28 | 271.82 | 271.47 | 1.49% | 87,417 |
| Jan 21, 2025 | 265.06 | 269.02 | 264.68 | 267.83 | 267.49 | 4.06% | 59,306 |
| Jan 17, 2025 | 257.14 | 258.46 | 256.01 | 257.37 | 257.04 | 0.53% | 35,366 |