Skip to main content
Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
292.00
+4.18 (1.45%)
Feb 21, 2025, 3:00 PM EST

HESAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025288.79293.30286.89292.00292.001.19%28,385
Feb 20, 2025286.29290.00285.31288.56288.560.57%23,341
Feb 19, 2025286.88290.00284.96286.93286.93-2.90%21,234
Feb 18, 2025297.98298.50293.13295.50295.50-1.42%21,792
Feb 14, 2025300.00303.00298.51299.75299.750.87%22,578
Feb 13, 2025290.85297.20290.29297.15297.152.64%33,723
Feb 12, 2025281.52289.96281.14289.50289.501.32%29,510
Feb 11, 2025283.87286.00283.51285.74285.740.63%25,142
Feb 10, 2025282.46284.45281.93283.96283.961.69%17,595
Feb 7, 2025282.97283.75278.50279.23279.23-2.15%21,062
Feb 6, 2025285.60287.77284.64285.36285.360.28%39,452
Feb 5, 2025283.40285.39281.12284.56284.560.96%32,848
Feb 4, 2025281.04282.81280.84281.86281.860.71%22,810
Feb 3, 2025278.11281.70276.39279.88279.88-0.43%45,222
Jan 31, 2025282.89285.00280.04281.08281.080.15%71,958
Jan 30, 2025280.17283.03279.46280.65280.650.32%44,035
Jan 29, 2025279.97280.25277.66279.75279.750.76%22,953
Jan 28, 2025278.29279.12270.32277.63277.63-0.75%35,028
Jan 27, 2025278.12280.12277.87279.72279.720.50%24,054
Jan 24, 2025278.75280.68277.85278.33278.330.73%20,795
Jan 23, 2025273.74277.28272.38276.30276.301.65%40,618
Jan 22, 2025270.40273.33270.28271.82271.821.49%87,417
Jan 21, 2025265.06269.02264.68267.83267.834.06%59,306
Jan 17, 2025257.14258.46256.01257.37257.370.53%35,366
Jan 16, 2025254.75256.62252.35256.01256.015.14%43,578
Jan 15, 2025244.81245.33242.66243.50243.500.21%28,354
Jan 14, 2025244.70244.85241.75243.00243.000.36%32,790
Jan 13, 2025238.96242.75238.88242.14242.14-0.27%28,011
Jan 10, 2025244.98245.19241.25242.79242.79-0.74%26,043
Jan 8, 2025243.39245.23242.10244.59244.590.44%27,790
Jan 7, 2025246.02246.50242.73243.52243.521.14%40,213
Jan 6, 2025239.66243.27238.88240.77240.774.26%56,527
Jan 3, 2025230.99231.89228.82230.93230.93-1.70%35,252
Jan 2, 2025234.65236.15233.00234.92234.92-1.72%34,144
Dec 31, 2024241.20241.89238.08239.03239.03-0.40%17,082
Dec 30, 2024240.19241.37238.00239.99239.99-0.59%20,625
Dec 27, 2024241.58242.20239.48241.41241.41-0.53%47,468
Dec 26, 2024239.69242.90238.24242.68242.680.60%20,806
Dec 24, 2024242.00242.00237.77241.23241.23-0.10%10,483
Dec 23, 2024238.96241.47238.00241.47241.471.03%62,463
Dec 20, 2024237.46241.21237.16239.00239.000.40%40,577
Dec 19, 2024238.57239.38237.26238.05238.051.07%43,978
Dec 18, 2024241.23242.96234.34235.53235.53-2.43%34,427
Dec 17, 2024241.46242.20240.94241.40241.401.38%27,626
Dec 16, 2024238.42239.70237.79238.12238.12-0.30%31,118
Dec 13, 2024240.47240.80237.27238.83238.830.15%50,157
Dec 12, 2024238.45240.65238.20238.47238.470.11%23,266
Dec 11, 2024238.09239.06236.41238.20238.201.59%25,256
Dec 10, 2024236.77237.48233.76234.48234.48-2.21%23,467
Dec 9, 2024243.19243.80239.26239.79239.790.37%51,872
Dec 6, 2024238.28240.27237.98238.91238.913.46%210,239
Dec 5, 2024230.92232.21230.01230.93230.930.55%20,829
Dec 4, 2024231.01232.37229.67229.67229.67-0.25%22,085
Dec 3, 2024229.88231.26227.70230.25230.251.10%128,093
Dec 2, 2024223.76228.36222.00227.75227.754.38%191,866
Nov 29, 2024215.20218.78214.74218.20218.201.05%19,750
Nov 27, 2024216.40216.75215.12215.94215.940.39%31,157
Nov 26, 2024217.51218.00215.00215.11215.11-0.41%28,102
Nov 25, 2024217.01218.26215.80216.00216.002.45%66,764
Nov 22, 2024208.42211.11208.20210.83210.831.02%216,521
Nov 21, 2024207.47209.30206.66208.71208.71-0.45%46,692
Nov 20, 2024209.98210.42208.38209.65209.65-1.09%46,173
Nov 19, 2024208.97212.59208.50211.96211.96-0.67%36,865
Nov 18, 2024212.84214.12212.29213.40213.40-0.47%48,822
Nov 15, 2024214.74215.24213.35214.41214.41-70,414
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