Canada markets closed

Hermès International Société en commandite par actions (HESAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
246.90+5.85 (+2.43%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024247.68248.87245.52246.90246.9030,595
May 02, 2024242.64242.64237.80241.05241.0519,500
May 02, 20242.324 Dividend
May 01, 2024240.00244.85238.89242.98240.6613,900
Apr 30, 2024244.99244.99240.29240.45238.1518,800
Apr 29, 2024248.27248.51246.50246.50244.1417,800
Apr 26, 2024248.74252.23247.13252.00249.5917,500
Apr 25, 2024241.73248.08240.00248.08245.7130,500
Apr 24, 2024252.73256.00250.86254.40251.9718,600
Apr 23, 2024250.45252.99250.40252.07249.6620,900
Apr 22, 2024245.58249.22245.23247.00244.6419,200
Apr 19, 2024248.99248.99246.05247.01244.6514,100
Apr 18, 2024247.01250.10245.36247.32244.9526,000
Apr 17, 2024250.69252.10248.20250.12247.7333,500
Apr 16, 2024243.61246.08241.50245.99243.6433,300
Apr 15, 2024246.32247.37242.45243.56241.2345,300
Apr 12, 2024241.40241.98239.36240.25237.9521,000
Apr 11, 2024246.79247.91243.56247.68245.3134,300
Apr 10, 2024241.73245.63241.54244.41242.0718,300
Apr 09, 2024249.76249.76246.60248.05245.6818,900
Apr 08, 2024255.95256.27253.09253.70251.2716,600
Apr 05, 2024252.72254.53251.87254.20251.7713,500
Apr 04, 2024259.83259.87254.42255.56253.1227,500
Apr 03, 2024256.02259.94255.91259.65257.1717,200
Apr 02, 2024252.31255.17251.74255.16252.7211,200
Apr 01, 2024256.65257.00255.40256.37253.9219,500
Mar 28, 2024256.14256.92254.82256.42253.9726,800
Mar 27, 2024260.32260.93257.58259.75257.2717,500
Mar 26, 2024260.25261.62257.64258.03255.5613,800
Mar 25, 2024258.76262.55258.53260.28257.7918,400
Mar 22, 2024258.79258.79256.29258.18255.7116,100
Mar 21, 2024262.23263.00260.61261.19258.6922,100
Mar 20, 2024260.49264.80260.01264.80262.2731,400
Mar 19, 2024260.00261.77253.08254.00251.5726,500
Mar 18, 2024259.14259.34256.86257.75255.2816,300
Mar 15, 2024261.16263.50259.52260.11257.6217,400
Mar 14, 2024262.52263.01259.00259.90257.4118,600
Mar 13, 2024257.22259.00256.95258.36255.8922,900
Mar 12, 2024251.82255.14250.29254.88252.4417,600
Mar 11, 2024251.38252.25249.69251.71249.3018,000
Mar 08, 2024255.34256.01251.62252.22249.8111,600
Mar 07, 2024250.06254.33249.62253.28250.8616,000
Mar 06, 2024249.90249.90246.04247.36244.9924,800
Mar 05, 2024249.79249.79244.67245.00242.6618,700
Mar 04, 2024249.22250.40247.88249.44247.0532,900
Mar 01, 2024250.99250.99247.35250.55248.1519,900
Feb 29, 2024250.74251.48249.26250.95248.5526,400
Feb 28, 2024250.21251.97249.06251.18248.7826,200
Feb 27, 2024248.57249.92248.44249.81247.4220,800
Feb 26, 2024250.15250.99248.68249.30246.9218,300
Feb 23, 2024249.99249.99247.91249.26246.8837,700
Feb 22, 2024243.23246.83243.23246.27243.9121,000
Feb 21, 2024240.52242.76240.00242.46240.1434,100
Feb 20, 2024238.79240.45238.52239.87237.5820,900
Feb 16, 2024238.00238.49236.25236.25233.9921,800
Feb 15, 2024236.14238.00235.44236.97234.7040,900
Feb 14, 2024229.87232.62229.87231.59229.3720,000
Feb 13, 2024227.63229.42226.53228.97226.7834,400
Feb 12, 2024235.85236.89235.08235.10232.8530,400
Feb 09, 2024234.96235.70234.08235.45233.2042,600
Feb 08, 2024226.10226.45222.78224.00221.8630,600
Feb 07, 2024218.40220.58218.40220.40218.2939,900
Feb 06, 2024216.39217.68215.80217.68215.6032,700
Feb 05, 2024218.86218.86217.00218.02215.9329,000
Feb 02, 2024217.92219.50217.32219.35217.2532,900
Feb 01, 2024213.25217.01213.09216.90214.8317,900
Jan 31, 2024212.84213.52210.55211.13209.1114,600
Jan 30, 2024214.31214.31213.10213.82211.7722,200
Jan 29, 2024211.61214.67210.94214.41212.3622,300
Jan 26, 2024210.89214.74210.58213.55211.5129,600
Jan 25, 2024200.75204.00199.19203.76201.8116,600
Jan 24, 2024199.53200.61199.00199.42197.5120,300
Jan 23, 2024197.91198.01196.00197.00195.12248,400
Jan 22, 2024199.79200.20199.35199.60197.6923,100
Jan 19, 2024198.58201.24197.71201.24199.3217,900
Jan 18, 2024200.12201.09199.50200.74198.8223,400
Jan 17, 2024195.70196.85194.29196.68194.8026,500
Jan 16, 2024197.86198.88197.39197.98196.0935,000
Jan 12, 2024200.62201.56199.64201.00199.0831,000
Jan 11, 2024203.25204.00200.51203.37201.4220,300
Jan 10, 2024202.18204.47201.95204.12202.1723,600
Jan 09, 2024199.56200.39199.10199.55197.6420,200
Jan 08, 2024199.80202.49199.80202.40200.4659,000
Jan 05, 2024199.79200.47198.25198.76196.8650,800
Jan 04, 2024202.47203.44202.02202.02200.0949,500
Jan 03, 2024201.79204.41201.51203.70201.7521,700
Jan 02, 2024207.43208.51206.76207.91205.9222,600
Dec 29, 2023212.33213.24211.40212.60210.5720,100
Dec 28, 2023212.55212.55211.02211.18209.1621,000
Dec 27, 2023214.44215.14214.10214.37212.3214,400
Dec 26, 2023213.80215.95213.67215.53213.4732,100
Dec 22, 2023216.12216.16212.76213.88211.8325,600
Dec 21, 2023219.27219.62217.24219.39217.2930,400
Dec 20, 2023216.95220.65216.27216.49214.4218,200
Dec 19, 2023217.17219.58216.88219.58217.4822,300
Dec 18, 2023217.99218.83216.62218.57216.4824,200
Dec 15, 2023221.10222.01220.00220.15218.0443,800
Dec 14, 2023221.64222.66220.72222.06219.9425,700
Dec 13, 2023220.00223.31217.94223.31221.1732,500
Dec 12, 2023217.99218.37216.59217.38215.3012,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...