Skip to main content
Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
217.20
-4.11 (-1.86%)
Mar 9, 2026, 10:48 AM EST

HESAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026218.99222.34216.51221.31221.31-0.02%52,490
Mar 5, 2026220.73223.51218.69221.35221.35-1.67%84,947
Mar 4, 2026223.00225.91221.73225.12225.121.09%74,135
Mar 3, 2026218.33223.86218.02222.70222.70-3.47%161,706
Mar 2, 2026231.00233.25229.50230.70230.70-4.27%167,321
Feb 27, 2026240.01246.79240.01241.00241.00-1.36%33,632
Feb 26, 2026242.89245.52242.01244.33244.330.40%60,160
Feb 25, 2026244.00244.64240.54243.36243.36-0.94%55,585
Feb 24, 2026248.35249.84243.62245.68245.68-1.22%88,144
Feb 23, 2026248.88249.00246.87248.72248.72-0.31%74,285
Feb 20, 2026246.98250.97242.52249.49249.063.69%36,154
Feb 19, 2026241.01241.04238.47240.61240.20-1.76%34,294
Feb 18, 2026241.11246.27240.82244.91244.49-0.85%53,583
Feb 17, 2026252.35252.35244.08247.01246.59-2.82%61,618
Feb 13, 2026251.90257.86251.87254.19253.75-1.43%45,267
Feb 12, 2026259.82261.82256.90257.87257.431.62%45,019
Feb 11, 2026252.53254.25251.37253.75253.320.48%67,025
Feb 10, 2026251.40254.00251.40252.53252.102.41%45,571
Feb 9, 2026245.92247.40244.91246.59246.171.47%49,298
Feb 6, 2026240.65243.91240.49243.02242.600.98%51,553
Feb 5, 2026239.59242.22236.84240.67240.260.43%56,773
Feb 4, 2026237.87241.23237.67239.65239.241.49%74,223
Feb 3, 2026236.24237.00234.20236.13235.72-1.94%67,105
Feb 2, 2026242.67242.83239.39240.80240.390.30%36,391
Jan 30, 2026241.92243.16239.14240.09239.68-1.49%93,223
Jan 29, 2026243.77244.36241.10243.73243.31-0.92%72,847
Jan 28, 2026250.75251.94244.27246.00245.58-2.87%73,922
Jan 27, 2026254.80256.33253.00253.28252.85-0.24%56,415
Jan 26, 2026255.24256.27253.44253.89253.450.97%49,036
Jan 23, 2026246.81251.91246.81251.44251.010.40%57,358
Jan 22, 2026249.44252.04249.36250.45250.020.54%39,219
Jan 21, 2026247.53251.08243.56249.11248.682.28%46,972
Jan 20, 2026242.83245.68242.50243.55243.13-4.46%46,875
Jan 16, 2026255.98256.85254.03254.91254.47-1.20%33,296
Jan 15, 2026260.76261.03257.56258.00257.56-1.08%35,465
Jan 14, 2026265.45265.89260.00260.82260.370.10%32,129
Jan 13, 2026262.97263.75260.01260.56260.110.58%34,425
Jan 12, 2026261.33261.60258.00259.05258.610.29%30,458
Jan 9, 2026256.83259.36255.39258.30257.863.45%33,037
Jan 8, 2026247.78251.50247.67249.69249.261.94%52,399
Jan 7, 2026243.91246.47240.64244.93244.51-2.66%40,369
Jan 6, 2026246.14251.90246.08251.63251.201.62%43,829
Jan 5, 2026244.53247.75244.18247.62247.200.05%76,880
Jan 2, 2026249.99250.13245.74247.49247.07-0.21%34,901
Dec 31, 2025247.00250.00247.00248.00247.57-0.33%24,368
Dec 30, 2025249.42250.38248.81248.81248.380.64%25,238
Dec 29, 2025247.79248.58246.28247.22246.80-0.11%32,504
Dec 26, 2025246.81248.40246.33247.50247.080.28%23,352
Dec 24, 2025249.90249.90244.00246.81246.390.45%18,207
Dec 23, 2025246.41246.71244.85245.70245.28-0.86%33,183
Dec 22, 2025247.37248.83246.91247.82247.400.81%36,023
Dec 19, 2025247.62249.00245.50245.84245.42-1.71%35,540
Dec 18, 2025249.21252.51248.51250.12249.691.03%34,349
Dec 17, 2025247.32250.06247.11247.57247.15-2.57%28,501
Dec 16, 2025251.29255.00251.12254.11253.670.58%41,350
Dec 15, 2025253.23253.52251.56252.65252.220.86%36,403
Dec 12, 2025250.30252.27249.42250.50250.070.06%27,554
Dec 11, 2025250.93252.42250.01250.35249.92-0.17%37,944
Dec 10, 2025245.25252.50245.15250.77250.342.14%25,179
Dec 9, 2025246.51247.98245.52245.52245.10-1.08%30,702
Dec 8, 2025248.63249.39247.09248.20247.77-1.46%28,774
Dec 5, 2025248.19252.99248.01251.88251.451.94%22,725
Dec 4, 2025246.96248.19246.40247.08246.660.33%29,426
Dec 3, 2025244.03246.69243.74246.27245.85-0.29%25,666
Dec 2, 2025247.89248.18245.62246.99246.57-0.69%25,983
Dec 1, 2025247.59250.36247.23248.70248.271.98%36,830
Nov 28, 2025243.57244.61243.33243.88243.46-1.97%22,712
Nov 26, 2025247.38250.00247.16248.78248.351.02%47,155
Nov 25, 2025245.32246.89244.40246.26245.841.37%201,538
Nov 24, 2025244.92245.65242.04242.93242.51-1.26%29,036
Nov 21, 2025243.59246.80243.10246.03245.612.68%39,530
Nov 20, 2025244.99245.36239.09239.60239.19-2.08%54,307
Nov 19, 2025245.02245.20243.07244.70244.281.58%102,929
Nov 18, 2025240.97241.85238.81240.90240.49-1.65%37,887
Nov 17, 2025249.99249.99244.02244.95244.53-2.09%51,966
Nov 14, 2025248.28251.29247.56250.19249.76-0.14%97,455
Nov 13, 2025254.06255.38250.17250.54250.11-2.06%102,689
Nov 12, 2025253.74255.89253.74255.82255.382.10%71,508
Nov 11, 2025250.13252.39250.13250.56250.133.22%27,496
Nov 10, 2025243.19243.27240.64242.74242.321.17%45,711
Nov 7, 2025236.99239.95236.88239.94239.531.89%36,200
Nov 6, 2025238.10238.29235.45235.49235.08-2.37%40,911
Nov 5, 2025240.78242.51240.12241.21240.801.54%25,876
Nov 4, 2025238.27239.97237.56237.56237.15-2.50%41,499
Nov 3, 2025245.24245.52243.13243.64243.22-1.50%89,174
Oct 31, 2025247.76248.89246.15247.34246.92-1.50%57,082
Oct 30, 2025250.95252.61250.63251.11250.68-0.69%28,536
Oct 29, 2025255.50255.50251.04252.85252.42-0.98%24,719
Oct 28, 2025256.04257.54255.21255.35254.91-0.71%22,331
Oct 27, 2025254.52257.20254.33257.18256.740.83%29,591
Oct 24, 2025255.77255.79253.07255.06254.62-0.16%57,041
Oct 23, 2025256.75257.00254.01255.48255.04-0.50%85,029
Oct 22, 2025255.28260.41253.16256.76256.32-1.35%61,186
Oct 21, 2025260.42262.66257.24260.28259.830.56%32,559
Oct 20, 2025256.92259.23256.92258.84258.400.73%30,099
Oct 17, 2025254.32257.73254.32256.96256.521.88%43,721
Oct 16, 2025252.46253.05250.58252.23251.80-0.18%42,376
Oct 15, 2025249.93253.38249.79252.68252.253.70%55,838
Oct 14, 2025233.46244.99233.26243.67243.252.91%44,551
Oct 13, 2025236.46236.98234.19236.79236.380.79%54,901