Singapore markets close in 58 minutes
Straits Times Index
3,283.42 -9.71 (-0.29%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,267.78 +66.51 (+0.39%) FTSE 100
8,078.69 +38.31 (+0.48%) Bitcoin USD
63,997.98 -2,782.13 (-4.17%) CMC Crypto 200
1,382.49 -0.09 (-0.01%)
Hermès International Société en commandite par actions (HESAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 252.73 | 256.00 | 250.86 | 254.40 | 254.40 | 18,600 |
| 23 Apr 2024 | 250.45 | 252.99 | 250.40 | 252.07 | 252.07 | 20,900 |
| 22 Apr 2024 | 245.58 | 249.22 | 245.23 | 247.00 | 247.00 | 19,200 |
| 19 Apr 2024 | 248.99 | 248.99 | 246.05 | 247.01 | 247.01 | 14,100 |
| 18 Apr 2024 | 247.01 | 250.10 | 245.36 | 247.32 | 247.32 | 26,000 |
| 17 Apr 2024 | 250.69 | 252.10 | 248.20 | 250.12 | 250.12 | 33,500 |
| 16 Apr 2024 | 243.61 | 246.08 | 241.50 | 245.99 | 245.99 | 33,300 |
| 15 Apr 2024 | 246.32 | 247.37 | 242.45 | 243.56 | 243.56 | 45,300 |
| 12 Apr 2024 | 241.40 | 241.98 | 239.36 | 240.25 | 240.25 | 21,000 |
| 11 Apr 2024 | 246.79 | 247.91 | 243.56 | 247.68 | 247.68 | 34,300 |
| 10 Apr 2024 | 241.73 | 245.63 | 241.54 | 244.41 | 244.41 | 18,300 |
| 09 Apr 2024 | 249.76 | 249.76 | 246.60 | 248.05 | 248.05 | 18,900 |
| 08 Apr 2024 | 255.95 | 256.27 | 253.09 | 253.70 | 253.70 | 16,600 |
| 05 Apr 2024 | 252.72 | 254.53 | 251.87 | 254.20 | 254.20 | 13,500 |
| 04 Apr 2024 | 259.83 | 259.87 | 254.42 | 255.56 | 255.56 | 27,500 |
| 03 Apr 2024 | 256.02 | 259.94 | 255.91 | 259.65 | 259.65 | 17,200 |
| 02 Apr 2024 | 252.31 | 255.17 | 251.74 | 255.16 | 255.16 | 11,200 |
| 01 Apr 2024 | 256.65 | 257.00 | 255.40 | 256.37 | 256.37 | 19,500 |
| 28 Mar 2024 | 256.14 | 256.92 | 254.82 | 256.42 | 256.42 | 26,800 |
| 27 Mar 2024 | 260.32 | 260.93 | 257.58 | 259.75 | 259.75 | 17,500 |
| 26 Mar 2024 | 260.25 | 261.62 | 257.64 | 258.03 | 258.03 | 13,800 |
| 25 Mar 2024 | 258.76 | 262.55 | 258.53 | 260.28 | 260.28 | 18,400 |
| 22 Mar 2024 | 258.79 | 258.79 | 256.29 | 258.18 | 258.18 | 16,100 |
| 21 Mar 2024 | 262.23 | 263.00 | 260.61 | 261.19 | 261.19 | 22,100 |
| 20 Mar 2024 | 260.49 | 264.80 | 260.01 | 264.80 | 264.80 | 31,400 |
| 19 Mar 2024 | 260.00 | 261.77 | 253.08 | 254.00 | 254.00 | 26,500 |
| 18 Mar 2024 | 259.14 | 259.34 | 256.86 | 257.75 | 257.75 | 16,300 |
| 15 Mar 2024 | 261.16 | 263.50 | 259.52 | 260.11 | 260.11 | 17,400 |
| 14 Mar 2024 | 262.52 | 263.01 | 259.00 | 259.90 | 259.90 | 18,600 |
| 13 Mar 2024 | 257.22 | 259.00 | 256.95 | 258.36 | 258.36 | 22,900 |
| 12 Mar 2024 | 251.82 | 255.14 | 250.29 | 254.88 | 254.88 | 17,600 |
| 11 Mar 2024 | 251.38 | 252.25 | 249.69 | 251.71 | 251.71 | 18,000 |
| 08 Mar 2024 | 255.34 | 256.01 | 251.62 | 252.22 | 252.22 | 11,600 |
| 07 Mar 2024 | 250.06 | 254.33 | 249.62 | 253.28 | 253.28 | 16,000 |
| 06 Mar 2024 | 249.90 | 249.90 | 246.04 | 247.36 | 247.36 | 24,800 |
| 05 Mar 2024 | 249.79 | 249.79 | 244.67 | 245.00 | 245.00 | 18,700 |
| 04 Mar 2024 | 249.22 | 250.40 | 247.88 | 249.44 | 249.44 | 32,900 |
| 01 Mar 2024 | 250.99 | 250.99 | 247.35 | 250.55 | 250.55 | 19,900 |
| 29 Feb 2024 | 250.74 | 251.48 | 249.26 | 250.95 | 250.95 | 26,400 |
| 28 Feb 2024 | 250.21 | 251.97 | 249.06 | 251.18 | 251.18 | 26,200 |
| 27 Feb 2024 | 248.57 | 249.92 | 248.44 | 249.81 | 249.81 | 20,800 |
| 26 Feb 2024 | 250.15 | 250.99 | 248.68 | 249.30 | 249.30 | 18,300 |
| 23 Feb 2024 | 249.99 | 249.99 | 247.91 | 249.26 | 249.26 | 37,700 |
| 22 Feb 2024 | 243.23 | 246.83 | 243.23 | 246.27 | 246.27 | 21,000 |
| 21 Feb 2024 | 240.52 | 242.76 | 240.00 | 242.46 | 242.46 | 34,100 |
| 20 Feb 2024 | 238.79 | 240.45 | 238.52 | 239.87 | 239.87 | 20,900 |
| 16 Feb 2024 | 238.00 | 238.49 | 236.25 | 236.25 | 236.25 | 21,800 |
| 15 Feb 2024 | 236.14 | 238.00 | 235.44 | 236.97 | 236.97 | 40,900 |
| 14 Feb 2024 | 229.87 | 232.62 | 229.87 | 231.59 | 231.59 | 20,000 |
| 13 Feb 2024 | 227.63 | 229.42 | 226.53 | 228.97 | 228.97 | 34,400 |
| 12 Feb 2024 | 235.85 | 236.89 | 235.08 | 235.10 | 235.10 | 30,400 |
| 09 Feb 2024 | 234.96 | 235.70 | 234.08 | 235.45 | 235.45 | 42,600 |
| 08 Feb 2024 | 226.10 | 226.45 | 222.78 | 224.00 | 224.00 | 30,600 |
| 07 Feb 2024 | 218.40 | 220.58 | 218.40 | 220.40 | 220.40 | 39,900 |
| 06 Feb 2024 | 216.39 | 217.68 | 215.80 | 217.68 | 217.68 | 32,700 |
| 05 Feb 2024 | 218.86 | 218.86 | 217.00 | 218.02 | 218.02 | 29,000 |
| 02 Feb 2024 | 217.92 | 219.50 | 217.32 | 219.35 | 219.35 | 32,900 |
| 01 Feb 2024 | 213.25 | 217.01 | 213.09 | 216.90 | 216.90 | 17,900 |
| 31 Jan 2024 | 212.84 | 213.52 | 210.55 | 211.13 | 211.13 | 14,600 |
| 30 Jan 2024 | 214.31 | 214.31 | 213.10 | 213.82 | 213.82 | 22,200 |
| 29 Jan 2024 | 211.61 | 214.67 | 210.94 | 214.41 | 214.41 | 22,300 |
| 26 Jan 2024 | 210.89 | 214.74 | 210.58 | 213.55 | 213.55 | 29,600 |
| 25 Jan 2024 | 200.75 | 204.00 | 199.19 | 203.76 | 203.76 | 16,600 |
| 24 Jan 2024 | 199.53 | 200.61 | 199.00 | 199.42 | 199.42 | 20,300 |
| 23 Jan 2024 | 197.91 | 198.01 | 196.00 | 197.00 | 197.00 | 248,400 |
| 22 Jan 2024 | 199.79 | 200.20 | 199.35 | 199.60 | 199.60 | 23,100 |
| 19 Jan 2024 | 198.58 | 201.24 | 197.71 | 201.24 | 201.24 | 17,900 |
| 18 Jan 2024 | 200.12 | 201.09 | 199.50 | 200.74 | 200.74 | 23,400 |
| 17 Jan 2024 | 195.70 | 196.85 | 194.29 | 196.68 | 196.68 | 26,500 |
| 16 Jan 2024 | 197.86 | 198.88 | 197.39 | 197.98 | 197.98 | 35,000 |
| 12 Jan 2024 | 200.62 | 201.56 | 199.64 | 201.00 | 201.00 | 31,000 |
| 11 Jan 2024 | 203.25 | 204.00 | 200.51 | 203.37 | 203.37 | 20,300 |
| 10 Jan 2024 | 202.18 | 204.47 | 201.95 | 204.12 | 204.12 | 23,600 |
| 09 Jan 2024 | 199.56 | 200.39 | 199.10 | 199.55 | 199.55 | 20,200 |
| 08 Jan 2024 | 199.80 | 202.49 | 199.80 | 202.40 | 202.40 | 59,000 |
| 05 Jan 2024 | 199.79 | 200.47 | 198.25 | 198.76 | 198.76 | 50,800 |
| 04 Jan 2024 | 202.47 | 203.44 | 202.02 | 202.02 | 202.02 | 49,500 |
| 03 Jan 2024 | 201.79 | 204.41 | 201.51 | 203.70 | 203.70 | 21,700 |
| 02 Jan 2024 | 207.43 | 208.51 | 206.76 | 207.91 | 207.91 | 22,600 |
| 29 Dec 2023 | 212.33 | 213.24 | 211.40 | 212.60 | 212.60 | 20,100 |
| 28 Dec 2023 | 212.55 | 212.55 | 211.02 | 211.18 | 211.18 | 21,000 |
| 27 Dec 2023 | 214.44 | 215.14 | 214.10 | 214.37 | 214.37 | 14,400 |
| 26 Dec 2023 | 213.80 | 215.95 | 213.67 | 215.53 | 215.53 | 32,100 |
| 22 Dec 2023 | 216.12 | 216.16 | 212.76 | 213.88 | 213.88 | 25,600 |
| 21 Dec 2023 | 219.27 | 219.62 | 217.24 | 219.39 | 219.39 | 30,400 |
| 20 Dec 2023 | 216.95 | 220.65 | 216.27 | 216.49 | 216.49 | 18,200 |
| 19 Dec 2023 | 217.17 | 219.58 | 216.88 | 219.58 | 219.58 | 22,300 |
| 18 Dec 2023 | 217.99 | 218.83 | 216.62 | 218.57 | 218.57 | 24,200 |
| 15 Dec 2023 | 221.10 | 222.01 | 220.00 | 220.15 | 220.15 | 43,800 |
| 14 Dec 2023 | 221.64 | 222.66 | 220.72 | 222.06 | 222.06 | 25,700 |
| 13 Dec 2023 | 220.00 | 223.31 | 217.94 | 223.31 | 223.31 | 32,500 |
| 12 Dec 2023 | 217.99 | 218.37 | 216.59 | 217.38 | 217.38 | 12,500 |
| 11 Dec 2023 | 213.26 | 215.70 | 213.13 | 215.70 | 215.70 | 42,200 |
| 08 Dec 2023 | 211.89 | 214.35 | 211.89 | 213.70 | 213.70 | 13,600 |
| 07 Dec 2023 | 210.68 | 212.04 | 210.16 | 211.96 | 211.96 | 19,200 |
| 06 Dec 2023 | 211.59 | 212.34 | 210.12 | 210.70 | 210.70 | 26,400 |
| 05 Dec 2023 | 209.23 | 210.03 | 208.21 | 209.20 | 209.20 | 15,000 |
| 04 Dec 2023 | 206.64 | 208.75 | 206.64 | 208.15 | 208.15 | 17,700 |
| 01 Dec 2023 | 206.37 | 209.74 | 206.37 | 209.52 | 209.52 | 23,600 |
| 30 Nov 2023 | 206.72 | 208.12 | 205.29 | 207.63 | 207.63 | 25,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.