Hermès International Société en commandite par actions HESAY
148.32 USD -0.45 (-0.30%)
Regular-session close
148.05 Day range 149.81
137.40 52-week range 265.89
- YTD
- -40.19%
- 1 year
- -40.80%
HESAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 148.49 | 149.81 | 148.05 | 148.17 | -0.60 | -0.40% | 3,452 |
| Nov 12, 2026 | 151.54 | 152.04 | 148.50 | 148.77 | -1.88 | -1.25% | 101,900 |
| Nov 11, 2026 | 150.02 | 150.83 | 149.68 | 150.65 | -0.64 | -0.42% | 81,000 |
| Nov 10, 2026 | 153.02 | 153.19 | 149.58 | 151.29 | -1.73 | -1.13% | 74,600 |
| Nov 9, 2026 | 151.31 | 153.77 | 150.65 | 153.02 | +2.08 | +1.38% | 73,500 |
| Nov 6, 2026 | 149.54 | 151.93 | 149.42 | 150.94 | -3.76 | -2.43% | 140,000 |
| Nov 5, 2026 | 155.22 | 156.54 | 153.69 | 154.70 | -0.66 | -0.42% | 110,000 |
| Nov 4, 2026 | 152.47 | 156.00 | 152.46 | 155.36 | +8.78 | +5.99% | 115,700 |
| Nov 3, 2026 | 148.75 | 148.91 | 146.32 | 146.58 | -1.44 | -0.97% | 130,400 |
| Nov 2, 2026 | 146.41 | 148.52 | 146.31 | 148.02 | +3.65 | +2.53% | 185,400 |
| Oct 30, 2026 | 145.44 | 145.72 | 143.28 | 144.37 | +2.87 | +2.03% | 79,700 |
| Oct 29, 2026 | 140.65 | 141.92 | 140.28 | 141.50 | +0.54 | +0.38% | 185,300 |
| Oct 28, 2026 | 141.91 | 141.95 | 140.02 | 140.96 | -0.74 | -0.52% | 70,700 |
| Oct 27, 2026 | 140.47 | 142.82 | 140.02 | 141.70 | -0.92 | -0.65% | 115,200 |
| Oct 26, 2026 | 143.28 | 144.71 | 142.30 | 142.62 | +4.56 | +3.30% | 152,200 |
| Oct 23, 2026 | 139.50 | 140.45 | 137.40 | 138.06 | -6.12 | -4.24% | 331,100 |
| Oct 22, 2026 | 144.31 | 144.92 | 141.58 | 144.18 | -8.66 | -5.67% | 217,000 |
| Oct 21, 2026 | 152.01 | 157.99 | 150.89 | 152.84 | +2.47 | +1.64% | 123,100 |
| Oct 20, 2026 | 149.05 | 151.50 | 148.91 | 150.37 | +1.33 | +0.89% | 111,400 |
| Oct 19, 2026 | 149.02 | 150.15 | 148.23 | 149.04 | +0.21 | +0.14% | 106,100 |
| Oct 16, 2026 | 151.68 | 151.81 | 148.18 | 148.83 | -1.53 | -1.02% | 208,700 |
| Oct 15, 2026 | 149.19 | 150.53 | 148.67 | 150.36 | +6.57 | +4.57% | 113,200 |
| Oct 14, 2026 | 144.75 | 145.61 | 143.50 | 143.79 | -0.15 | -0.10% | 58,800 |
| Oct 13, 2026 | 142.28 | 143.94 | 142.28 | 143.94 | +1.42 | +1.00% | 103,400 |
| Oct 12, 2026 | 145.50 | 148.00 | 142.31 | 142.52 | -1.86 | -1.29% | 139,800 |
| Oct 9, 2026 | 143.98 | 144.73 | 143.27 | 144.38 | +1.80 | +1.26% | 135,200 |
| Oct 8, 2026 | 142.61 | 143.05 | 140.93 | 142.58 | -0.82 | -0.57% | 159,000 |
| Oct 7, 2026 | 141.89 | 143.88 | 141.15 | 143.40 | +0.25 | +0.17% | 207,300 |
| Oct 6, 2026 | 142.94 | 144.44 | 142.33 | 143.15 | -1.22 | -0.85% | 274,900 |
| Oct 5, 2026 | 142.62 | 144.69 | 142.40 | 144.37 | -1.92 | -1.31% | 130,700 |
| Oct 2, 2026 | 147.76 | 148.14 | 145.92 | 146.29 | +1.26 | +0.87% | 161,200 |
| Oct 1, 2026 | 149.14 | 149.18 | 143.70 | 145.03 | -5.67 | -3.76% | 787,200 |
| Sep 30, 2026 | 154.54 | 154.68 | 150.44 | 150.70 | -2.75 | -1.79% | 158,600 |
| Sep 29, 2026 | 155.03 | 155.04 | 152.41 | 153.45 | -4.75 | -3.00% | 101,000 |
| Sep 28, 2026 | 156.84 | 159.21 | 155.95 | 158.20 | +3.09 | +1.99% | 135,200 |
| Sep 25, 2026 | 152.98 | 155.37 | 152.88 | 155.11 | -0.12 | -0.08% | 177,600 |
| Sep 24, 2026 | 153.91 | 155.90 | 153.53 | 155.23 | +2.20 | +1.44% | 335,300 |
| Sep 23, 2026 | 154.51 | 154.74 | 152.05 | 153.03 | -2.40 | -1.54% | 86,000 |
| Sep 22, 2026 | 155.60 | 156.87 | 154.51 | 155.43 | +1.24 | +0.80% | 208,300 |
| Sep 21, 2026 | 152.95 | 154.75 | 152.85 | 154.19 | +2.08 | +1.37% | 140,800 |
| Sep 18, 2026 | 154.00 | 154.02 | 151.25 | 152.11 | -5.21 | -3.31% | 623,400 |
| Sep 17, 2026 | 159.68 | 160.02 | 157.12 | 157.32 | -1.57 | -0.99% | 87,200 |
| Sep 16, 2026 | 159.27 | 160.23 | 157.58 | 158.89 | -0.11 | -0.07% | 74,800 |
| Sep 15, 2026 | 160.58 | 160.69 | 158.37 | 159.00 | -4.75 | -2.90% | 223,700 |
| Sep 14, 2026 | 162.12 | 164.50 | 162.12 | 163.75 | +2.00 | +1.24% | 100,400 |
| Sep 11, 2026 | 164.86 | 165.10 | 161.51 | 161.75 | -1.15 | -0.71% | 316,100 |
| Sep 10, 2026 | 163.56 | 164.69 | 162.50 | 162.90 | -1.05 | -0.64% | 140,100 |
| Sep 9, 2026 | 165.17 | 166.10 | 163.19 | 163.95 | -2.46 | -1.48% | 140,100 |
| Sep 8, 2026 | 169.19 | 169.54 | 166.32 | 166.41 | -2.43 | -1.44% | 99,500 |
| Sep 4, 2026 | 169.38 | 170.97 | 168.62 | 168.84 | -3.41 | -1.98% | 102,000 |
| Sep 3, 2026 | 172.24 | 173.02 | 170.95 | 172.25 | -4.69 | -2.65% | 99,200 |
| Sep 2, 2026 | 178.80 | 179.66 | 176.92 | 176.94 | -0.62 | -0.35% | 87,000 |
| Sep 1, 2026 | 178.66 | 179.40 | 177.45 | 177.56 | -5.56 | -3.04% | 73,800 |
| Aug 31, 2026 | 184.99 | 185.23 | 182.40 | 183.12 | -1.88 | -1.02% | 51,200 |
| Aug 28, 2026 | 187.70 | 188.08 | 184.16 | 185.00 | +3.36 | +1.85% | 63,900 |
| Aug 27, 2026 | 181.15 | 182.33 | 180.34 | 181.64 | +1.63 | +0.91% | 58,400 |
| Aug 26, 2026 | 182.74 | 182.87 | 179.91 | 180.01 | -2.27 | -1.25% | 41,900 |
| Aug 25, 2026 | 183.82 | 183.96 | 181.50 | 182.28 | -1.86 | -1.01% | 45,000 |
| Aug 24, 2026 | 184.65 | 186.75 | 183.16 | 184.14 | +0.94 | +0.51% | 76,800 |
| Aug 21, 2026 | 183.15 | 183.90 | 182.68 | 183.20 | +2.05 | +1.13% | 47,900 |
| Aug 20, 2026 | 183.22 | 183.69 | 180.50 | 181.15 | -3.57 | -1.93% | 62,900 |
| Aug 19, 2026 | 183.50 | 184.89 | 183.49 | 184.72 | +4.21 | +2.33% | 84,800 |
| Aug 18, 2026 | 179.18 | 181.00 | 178.85 | 180.51 | +1.91 | +1.07% | 78,700 |
| Aug 17, 2026 | 180.09 | 180.73 | 178.55 | 178.60 | -3.88 | -2.13% | 78,400 |
| Aug 14, 2026 | 183.58 | 183.94 | 182.01 | 182.48 | +0.27 | +0.15% | 39,500 |
65 days, newest first. Daily bars as drawn on the HESAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.