Advertisement
U.S. markets open in 6 hours 53 minutes
S&P Futures
6,007.50 +1.00 (+0.02%) Dow Futures
44,848.00 +22.00 (+0.05%) Nasdaq Futures
20,901.75 +21.50 (+0.10%) Russell 2000 Futures
2,441.40 -9.60 (-0.39%) Crude Oil
69.12 +0.18 (+0.26%) Gold
2,617.10 -1.40 (-0.05%)
Hermès International Société en commandite par actions (HESAY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 217.01 | 218.26 | 215.80 | 216.00 | 216.00 | 66,800 |
| Nov 22, 2024 | 208.42 | 211.11 | 208.20 | 210.83 | 210.83 | 216,500 |
| Nov 21, 2024 | 207.47 | 209.30 | 206.66 | 208.71 | 208.71 | 46,700 |
| Nov 20, 2024 | 209.98 | 210.42 | 208.38 | 209.65 | 209.65 | 46,200 |
| Nov 19, 2024 | 208.97 | 212.59 | 208.50 | 211.96 | 211.96 | 36,900 |
| Nov 18, 2024 | 212.84 | 214.12 | 212.29 | 213.40 | 213.40 | 48,800 |
| Nov 15, 2024 | 214.74 | 215.24 | 213.35 | 214.41 | 214.41 | 70,400 |
| Nov 14, 2024 | 215.13 | 216.26 | 214.30 | 214.40 | 214.40 | 88,000 |
| Nov 13, 2024 | 210.65 | 212.79 | 209.11 | 212.11 | 212.11 | 65,900 |
| Nov 12, 2024 | 212.97 | 213.62 | 208.34 | 210.73 | 210.73 | 144,700 |
| Nov 11, 2024 | 220.86 | 221.63 | 217.88 | 218.21 | 218.21 | 121,900 |
| Nov 08, 2024 | 223.24 | 223.37 | 221.00 | 222.43 | 222.43 | 198,600 |
| Nov 07, 2024 | 231.47 | 234.84 | 231.47 | 234.25 | 234.25 | 38,000 |
| Nov 06, 2024 | 226.15 | 227.06 | 223.00 | 224.47 | 224.47 | 23,900 |
| Nov 05, 2024 | 224.76 | 227.74 | 224.66 | 226.40 | 226.40 | 56,200 |
| Nov 04, 2024 | 225.67 | 226.30 | 224.48 | 224.97 | 224.97 | 23,800 |
| Nov 01, 2024 | 225.94 | 226.85 | 224.33 | 224.46 | 224.46 | 27,000 |
| Oct 31, 2024 | 227.60 | 227.67 | 223.00 | 225.63 | 225.63 | 26,400 |
| Oct 30, 2024 | 226.00 | 230.22 | 225.56 | 229.06 | 229.06 | 28,700 |
| Oct 29, 2024 | 230.30 | 232.10 | 229.38 | 229.80 | 229.80 | 42,200 |
| Oct 28, 2024 | 230.24 | 230.93 | 229.22 | 230.69 | 230.69 | 25,700 |
| Oct 25, 2024 | 227.18 | 229.09 | 226.26 | 226.75 | 226.75 | 43,100 |
| Oct 24, 2024 | 225.84 | 227.15 | 224.10 | 225.84 | 225.84 | 20,700 |
| Oct 23, 2024 | 222.45 | 223.65 | 220.92 | 221.75 | 221.75 | 36,000 |
| Oct 22, 2024 | 223.24 | 224.50 | 222.44 | 223.24 | 223.24 | 19,400 |
| Oct 21, 2024 | 226.44 | 226.84 | 223.10 | 224.11 | 224.11 | 36,900 |
| Oct 18, 2024 | 228.03 | 228.09 | 226.38 | 227.15 | 227.15 | 33,400 |
| Oct 17, 2024 | 224.19 | 224.73 | 222.20 | 223.97 | 223.97 | 37,200 |
| Oct 16, 2024 | 223.27 | 224.25 | 222.44 | 223.61 | 223.61 | 46,700 |
| Oct 15, 2024 | 229.21 | 230.05 | 221.00 | 224.47 | 224.47 | 36,000 |
| Oct 14, 2024 | 229.95 | 233.28 | 229.08 | 231.51 | 231.51 | 47,400 |
| Oct 11, 2024 | 232.32 | 234.09 | 232.14 | 233.98 | 233.98 | 22,700 |
| Oct 10, 2024 | 230.89 | 232.44 | 229.23 | 232.43 | 232.43 | 20,800 |
| Oct 09, 2024 | 234.50 | 234.50 | 231.28 | 231.99 | 231.99 | 32,900 |
| Oct 08, 2024 | 234.58 | 237.50 | 232.95 | 237.44 | 237.44 | 56,600 |
| Oct 07, 2024 | 237.02 | 238.77 | 235.85 | 237.00 | 237.00 | 29,100 |
| Oct 04, 2024 | 234.60 | 236.56 | 233.38 | 236.42 | 236.42 | 15,300 |
| Oct 03, 2024 | 234.85 | 236.66 | 234.52 | 235.15 | 235.15 | 24,000 |
| Oct 02, 2024 | 238.50 | 238.74 | 236.61 | 237.88 | 237.88 | 25,400 |
| Oct 01, 2024 | 242.21 | 242.21 | 236.01 | 238.23 | 238.23 | 31,600 |
| Sep 30, 2024 | 247.69 | 248.09 | 245.75 | 246.94 | 246.94 | 34,300 |
| Sep 27, 2024 | 247.86 | 250.00 | 247.02 | 248.66 | 248.66 | 24,100 |
| Sep 26, 2024 | 245.92 | 249.50 | 243.30 | 249.39 | 249.39 | 81,300 |
| Sep 25, 2024 | 228.68 | 229.00 | 226.00 | 226.40 | 226.40 | 42,900 |
| Sep 24, 2024 | 223.87 | 225.25 | 221.88 | 224.88 | 224.88 | 37,700 |
| Sep 23, 2024 | 213.65 | 215.44 | 213.24 | 215.03 | 215.03 | 34,300 |
| Sep 20, 2024 | 216.82 | 217.37 | 214.75 | 215.45 | 215.45 | 35,600 |
| Sep 19, 2024 | 221.83 | 223.15 | 219.57 | 222.67 | 222.67 | 79,800 |
| Sep 18, 2024 | 214.16 | 215.82 | 212.35 | 213.14 | 213.14 | 23,400 |
| Sep 17, 2024 | 213.84 | 214.66 | 212.93 | 214.21 | 214.21 | 28,100 |
| Sep 16, 2024 | 211.19 | 212.07 | 210.00 | 211.90 | 211.90 | 40,700 |
| Sep 13, 2024 | 212.50 | 213.74 | 211.54 | 212.71 | 212.71 | 31,100 |
| Sep 12, 2024 | 210.95 | 213.18 | 210.54 | 212.97 | 212.97 | 31,800 |
| Sep 11, 2024 | 211.55 | 212.34 | 208.57 | 212.24 | 212.24 | 44,600 |
| Sep 10, 2024 | 209.79 | 210.00 | 208.28 | 209.75 | 209.75 | 75,000 |
| Sep 09, 2024 | 210.54 | 211.93 | 209.58 | 210.55 | 210.55 | 46,500 |
| Sep 06, 2024 | 215.60 | 217.21 | 211.13 | 211.33 | 211.33 | 52,000 |
| Sep 05, 2024 | 215.93 | 217.80 | 215.28 | 215.69 | 215.69 | 102,100 |
| Sep 04, 2024 | 229.37 | 232.20 | 229.27 | 230.56 | 230.56 | 27,100 |
| Sep 03, 2024 | 240.45 | 241.30 | 237.37 | 237.60 | 237.60 | 21,300 |
| Aug 30, 2024 | 240.88 | 241.95 | 238.29 | 239.54 | 239.54 | 12,000 |
| Aug 29, 2024 | 237.64 | 240.64 | 236.99 | 238.14 | 238.14 | 13,300 |
| Aug 28, 2024 | 237.63 | 237.85 | 234.90 | 235.79 | 235.79 | 14,700 |
| Aug 27, 2024 | 239.58 | 240.99 | 237.66 | 238.98 | 238.98 | 22,400 |
| Aug 26, 2024 | 244.82 | 245.32 | 243.96 | 244.89 | 244.89 | 11,200 |
| Aug 23, 2024 | 242.60 | 245.98 | 242.00 | 245.70 | 245.70 | 13,700 |
| Aug 22, 2024 | 246.76 | 246.76 | 242.78 | 242.87 | 242.87 | 29,600 |
| Aug 21, 2024 | 243.74 | 245.76 | 243.31 | 245.17 | 245.17 | 28,000 |
| Aug 20, 2024 | 241.23 | 241.99 | 240.65 | 241.01 | 241.01 | 29,900 |
| Aug 19, 2024 | 236.69 | 239.00 | 236.60 | 238.52 | 238.52 | 23,600 |
| Aug 16, 2024 | 233.87 | 234.22 | 232.58 | 234.16 | 234.16 | 22,500 |
| Aug 15, 2024 | 231.00 | 233.94 | 230.93 | 233.34 | 233.34 | 32,900 |
| Aug 14, 2024 | 227.03 | 229.59 | 227.03 | 228.68 | 228.68 | 39,300 |
| Aug 13, 2024 | 219.53 | 224.45 | 219.44 | 224.32 | 224.32 | 41,900 |
| Aug 12, 2024 | 219.10 | 220.99 | 218.40 | 219.57 | 219.57 | 32,800 |
| Aug 09, 2024 | 220.13 | 221.67 | 219.06 | 221.26 | 221.26 | 47,900 |
| Aug 08, 2024 | 216.23 | 219.42 | 215.51 | 218.97 | 218.97 | 48,700 |
| Aug 07, 2024 | 218.33 | 219.74 | 215.47 | 216.98 | 216.98 | 64,500 |
| Aug 06, 2024 | 213.62 | 216.52 | 213.13 | 215.26 | 215.26 | 57,500 |
| Aug 05, 2024 | 212.15 | 215.69 | 211.48 | 214.76 | 214.76 | 62,900 |
| Aug 02, 2024 | 214.49 | 216.81 | 213.07 | 215.19 | 215.19 | 41,700 |
| Aug 01, 2024 | 217.35 | 218.69 | 215.25 | 216.91 | 216.91 | 47,400 |
| Jul 31, 2024 | 219.59 | 220.08 | 218.15 | 218.88 | 218.88 | 31,100 |
| Jul 30, 2024 | 219.66 | 219.88 | 218.50 | 219.49 | 219.49 | 71,500 |
| Jul 29, 2024 | 218.11 | 220.34 | 217.72 | 219.87 | 219.87 | 32,200 |
| Jul 26, 2024 | 225.05 | 227.51 | 223.75 | 226.45 | 226.45 | 49,800 |
| Jul 25, 2024 | 218.55 | 228.87 | 217.46 | 221.56 | 221.56 | 60,200 |
| Jul 24, 2024 | 222.51 | 222.81 | 218.92 | 219.20 | 219.20 | 38,200 |
| Jul 23, 2024 | 225.98 | 226.80 | 223.28 | 224.32 | 224.32 | 31,000 |
| Jul 22, 2024 | 227.68 | 228.41 | 226.49 | 228.30 | 228.30 | 19,300 |
| Jul 19, 2024 | 223.36 | 225.14 | 222.87 | 224.38 | 224.38 | 28,900 |
| Jul 18, 2024 | 227.32 | 228.19 | 225.00 | 225.25 | 225.25 | 36,400 |
| Jul 17, 2024 | 225.30 | 227.00 | 225.00 | 226.00 | 226.00 | 43,900 |
| Jul 16, 2024 | 226.56 | 226.78 | 224.16 | 226.08 | 226.08 | 44,600 |
| Jul 15, 2024 | 232.80 | 233.00 | 229.18 | 229.34 | 229.34 | 35,800 |
| Jul 12, 2024 | 234.78 | 237.74 | 234.63 | 235.77 | 235.77 | 24,000 |
| Jul 11, 2024 | 229.98 | 231.19 | 229.45 | 229.70 | 229.70 | 22,700 |
| Jul 10, 2024 | 224.90 | 226.55 | 224.57 | 226.32 | 226.32 | 16,300 |
| Jul 09, 2024 | 225.67 | 225.79 | 222.30 | 222.87 | 222.87 | 31,100 |
| Jul 08, 2024 | 228.76 | 229.02 | 225.47 | 225.80 | 225.80 | 33,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.