Skip to main content
Hermès International Société en commandite par actions (HESAY)
OTCMKTS · Delayed Price · Currency is USD
189.51
-5.00 (-2.57%)
At close: Apr 28, 2026

HESAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026200.00200.99195.57196.37195.17-2.11%54,225
Apr 20, 2026204.68204.68199.01200.61199.38-1.71%80,394
Apr 17, 2026205.49208.56203.52204.10202.855.21%149,691
Apr 16, 2026199.29199.29193.10194.00192.810.31%123,516
Apr 15, 2026192.80194.93191.20193.40192.22-7.33%164,988
Apr 14, 2026208.26211.51206.73208.71207.433.74%92,975
Apr 13, 2026204.18206.94201.17201.18199.95-2.06%116,535
Apr 10, 2026209.84209.99204.87205.41204.15-0.39%63,087
Apr 9, 2026204.43206.91202.09206.21204.95-0.09%118,879
Apr 8, 2026208.72208.95203.94206.39205.136.95%249,375
Apr 7, 2026193.39194.00190.00192.97191.79-0.56%224,482
Apr 6, 2026193.11194.61192.26194.06192.870.94%80,078
Apr 2, 2026187.86193.23187.47192.26191.08-0.58%97,708
Apr 1, 2026191.22195.12190.65193.39192.211.94%210,889
Mar 31, 2026186.04190.00185.05189.71188.552.95%87,590
Mar 30, 2026185.52186.69183.24184.28183.15-0.63%93,465
Mar 27, 2026187.12188.26185.00185.44184.31-1.36%72,062
Mar 26, 2026191.38193.29187.97188.00186.85-2.09%124,695
Mar 25, 2026195.01195.74191.25192.02190.850.66%72,242
Mar 24, 2026189.88193.27189.25190.76189.59-0.65%89,683
Mar 23, 2026193.12195.26189.19192.00190.831.37%214,696
Mar 20, 2026197.86198.00188.83189.41188.25-6.67%227,613
Mar 19, 2026203.41205.03198.96202.94201.70-3.48%92,858
Mar 18, 2026213.27214.52210.13210.25208.96-1.17%56,364
Mar 17, 2026214.45215.22212.13212.73211.43-1.70%64,081
Mar 16, 2026214.10217.65213.67216.40215.081.69%109,041
Mar 13, 2026218.24218.89212.48212.80211.50-2.50%75,789
Mar 12, 2026220.42220.47218.04218.26216.93-2.19%129,084
Mar 11, 2026222.55224.55220.80223.15221.79-0.28%44,322
Mar 10, 2026226.94229.51223.73223.78222.41-0.50%89,938
Mar 9, 2026217.83227.40215.88224.90223.521.62%105,403
Mar 6, 2026218.99222.34216.51221.31219.96-0.02%52,490
Mar 5, 2026220.73223.51218.69221.35220.00-1.67%84,947
Mar 4, 2026223.00225.91221.73225.12223.741.09%74,135
Mar 3, 2026218.33223.86218.02222.70221.34-3.47%161,706
Mar 2, 2026231.00233.25229.50230.70229.29-4.27%167,321
Feb 27, 2026240.01246.79240.01241.00239.53-1.36%33,632
Feb 26, 2026242.89245.52242.01244.33242.840.40%60,160
Feb 25, 2026244.00244.64240.54243.36241.87-0.94%55,585
Feb 24, 2026248.35249.84243.62245.68244.18-1.22%88,144
Feb 23, 2026248.88249.00246.87248.72247.20-0.31%74,285
Feb 20, 2026246.98250.97242.52249.49247.543.69%36,154
Feb 19, 2026241.01241.04238.47240.61238.73-1.76%34,294
Feb 18, 2026241.11246.27240.82244.91243.00-0.85%53,583
Feb 17, 2026252.35252.35244.08247.01245.08-2.82%61,618
Feb 13, 2026251.90257.86251.87254.19252.21-1.43%45,267
Feb 12, 2026259.82261.82256.90257.87255.861.62%45,019
Feb 11, 2026252.53254.25251.37253.75251.770.48%67,025
Feb 10, 2026251.40254.00251.40252.53250.562.41%45,571
Feb 9, 2026245.92247.40244.91246.59244.671.47%49,298
Feb 6, 2026240.65243.91240.49243.02241.120.98%51,553
Feb 5, 2026239.59242.22236.84240.67238.790.43%56,773
Feb 4, 2026237.87241.23237.67239.65237.781.49%74,223
Feb 3, 2026236.24237.00234.20236.13234.28-1.94%67,105
Feb 2, 2026242.67242.83239.39240.80238.920.30%36,391
Jan 30, 2026241.92243.16239.14240.09238.22-1.49%93,223
Jan 29, 2026243.77244.36241.10243.73241.83-0.92%72,847
Jan 28, 2026250.75251.94244.27246.00244.08-2.87%73,922
Jan 27, 2026254.80256.33253.00253.28251.30-0.24%56,415
Jan 26, 2026255.24256.27253.44253.89251.910.97%49,036
Jan 23, 2026246.81251.91246.81251.44249.480.40%57,358
Jan 22, 2026249.44252.04249.36250.45248.500.54%39,219
Jan 21, 2026247.53251.08243.56249.11247.172.28%46,972
Jan 20, 2026242.83245.68242.50243.55241.65-4.46%46,875
Jan 16, 2026255.98256.85254.03254.91252.92-1.20%33,296
Jan 15, 2026260.76261.03257.56258.00255.99-1.08%35,465
Jan 14, 2026265.45265.89260.00260.82258.780.10%32,129
Jan 13, 2026262.97263.75260.01260.56258.530.58%34,425
Jan 12, 2026261.33261.60258.00259.05257.030.29%30,458
Jan 9, 2026256.83259.36255.39258.30256.283.45%33,037
Jan 8, 2026247.78251.50247.67249.69247.741.94%52,399
Jan 7, 2026243.91246.47240.64244.93243.02-2.66%40,369
Jan 6, 2026246.14251.90246.08251.63249.671.62%43,829
Jan 5, 2026244.53247.75244.18247.62245.690.05%76,880
Jan 2, 2026249.99250.13245.74247.49245.56-0.21%34,901
Dec 31, 2025247.00250.00247.00248.00246.07-0.33%24,368
Dec 30, 2025249.42250.38248.81248.81246.870.64%25,238
Dec 29, 2025247.79248.58246.28247.22245.29-0.11%32,504
Dec 26, 2025246.81248.40246.33247.50245.570.28%23,352
Dec 24, 2025249.90249.90244.00246.81244.880.45%18,207
Dec 23, 2025246.41246.71244.85245.70243.78-0.86%33,183
Dec 22, 2025247.37248.83246.91247.82245.890.81%36,023
Dec 19, 2025247.62249.00245.50245.84243.92-1.71%35,540
Dec 18, 2025249.21252.51248.51250.12248.171.03%34,349
Dec 17, 2025247.32250.06247.11247.57245.64-2.57%28,501
Dec 16, 2025251.29255.00251.12254.11252.130.58%41,350
Dec 15, 2025253.23253.52251.56252.65250.680.86%36,403
Dec 12, 2025250.30252.27249.42250.50248.550.06%27,554
Dec 11, 2025250.93252.42250.01250.35248.40-0.17%37,944
Dec 10, 2025245.25252.50245.15250.77248.812.14%25,179
Dec 9, 2025246.51247.98245.52245.52243.60-1.08%30,702
Dec 8, 2025248.63249.39247.09248.20246.26-1.46%28,774
Dec 5, 2025248.19252.99248.01251.88249.911.94%22,725
Dec 4, 2025246.96248.19246.40247.08245.150.33%29,426
Dec 3, 2025244.03246.69243.74246.27244.35-0.29%25,666