Skip to main content
logo
Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
189.61
+3.61 (1.94%)
At close: May 20, 2026

HESAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026182.68190.37182.19189.61189.611.94%57,361
May 19, 2026186.47188.20185.29186.00186.000.83%64,306
May 18, 2026182.21185.71181.98184.46184.461.18%81,659
May 15, 2026183.67184.00182.30182.31182.31-1.46%53,451
May 14, 2026186.14186.66185.00185.01185.01-0.99%75,865
May 13, 2026182.20186.86182.15186.86186.860.31%74,265
May 12, 2026187.56187.82184.55186.28186.28-1.70%71,341
May 11, 2026190.73190.80188.27189.51189.51-3.69%93,309
May 8, 2026196.92198.11195.05196.77196.77-0.46%45,915
May 7, 2026203.00203.99197.39197.68197.680.42%79,697
May 6, 2026194.01197.25194.01196.85196.855.86%58,134
May 5, 2026186.45186.60183.77185.96185.960.09%67,841
May 4, 2026186.99188.17184.55185.79185.79-2.57%82,259
May 1, 2026190.87193.30190.70190.70190.70-0.08%48,132
Apr 30, 2026190.03191.45188.18190.86190.862.10%63,096
Apr 29, 2026188.16188.36186.05186.93186.93-1.36%83,543
Apr 28, 2026192.49192.84189.50189.51189.51-2.57%83,247
Apr 27, 2026193.76195.47193.17194.51194.510.37%110,973
Apr 24, 2026192.57194.68191.76193.80193.800.31%487,260
Apr 23, 2026196.00196.23190.49193.20193.20-0.13%323,787
Apr 22, 2026193.18193.99192.30193.45193.45-1.49%162,655
Apr 21, 2026200.00200.99195.57196.37195.15-2.11%54,225
Apr 20, 2026204.68204.68199.01200.61199.37-1.71%80,394
Apr 17, 2026205.49208.56203.52204.10202.845.21%149,691
Apr 16, 2026199.29199.29193.10194.00192.800.31%123,516
Apr 15, 2026192.80194.93191.20193.40192.20-7.33%164,988
Apr 14, 2026208.26211.51206.73208.71207.413.74%92,975
Apr 13, 2026204.18206.94201.17201.18199.93-2.06%116,535
Apr 10, 2026209.84209.99204.87205.41204.14-0.39%63,087
Apr 9, 2026204.43206.91202.09206.21204.93-0.09%118,879
Apr 8, 2026208.72208.95203.94206.39205.116.95%249,375
Apr 7, 2026193.39194.00190.00192.97191.77-0.56%224,482
Apr 6, 2026193.11194.61192.26194.06192.860.94%80,078
Apr 2, 2026187.86193.23187.47192.26191.07-0.58%97,708
Apr 1, 2026191.22195.12190.65193.39192.191.94%210,889
Mar 31, 2026186.04190.00185.05189.71188.532.95%87,590
Mar 30, 2026185.52186.69183.24184.28183.14-0.63%93,465
Mar 27, 2026187.12188.26185.00185.44184.29-1.36%72,062
Mar 26, 2026191.38193.29187.97188.00186.84-2.09%124,695
Mar 25, 2026195.01195.74191.25192.02190.830.66%72,242
Mar 24, 2026189.88193.27189.25190.76189.58-0.65%89,683
Mar 23, 2026193.12195.26189.19192.00190.811.37%214,696
Mar 20, 2026197.86198.00188.83189.41188.24-6.67%227,613
Mar 19, 2026203.41205.03198.96202.94201.68-3.48%92,858
Mar 18, 2026213.27214.52210.13210.25208.95-1.17%56,364
Mar 17, 2026214.45215.22212.13212.73211.41-1.70%64,081
Mar 16, 2026214.10217.65213.67216.40215.061.69%109,041
Mar 13, 2026218.24218.89212.48212.80211.48-2.50%75,789
Mar 12, 2026220.42220.47218.04218.26216.91-2.19%129,084
Mar 11, 2026222.55224.55220.80223.15221.77-0.28%44,322