Hermès International Société en commandite par actions (HESAY)
OTCMKTS
· Delayed Price · Currency is USD
262.20
-2.42 (-0.91%)
Jun 26, 2025, 3:45 PM EDT
HESAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 262.30 | 262.51 | 261.30 | 261.84 | - | -1.05% | 48 |
| 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 |
| 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 |