Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Hermès International Société en commandite par actions (HESAF)

2,608.00
+14.00
+(0.54%)
As of 9:43:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,600.002,608.002,600.002,608.002,608.004
Apr 21, 20252,670.002,670.002,550.502,560.982,560.98100
Apr 17, 20252,605.202,659.802,598.002,609.202,609.20200
Apr 16, 20252,662.502,714.122,629.732,688.002,688.00100
Apr 15, 20252,640.002,718.302,626.602,641.842,641.84200
Apr 14, 20252,585.502,712.952,585.502,635.002,635.00100
Apr 11, 20252,614.902,655.052,530.752,655.052,655.05100
Apr 10, 20252,559.462,597.802,503.002,581.762,581.76100
Apr 9, 20252,548.152,681.752,352.252,517.252,517.25200
Apr 8, 20252,471.152,477.182,370.002,431.852,431.85100
Apr 7, 20252,389.852,509.302,200.002,345.002,345.00700
Apr 4, 20252,416.852,762.252,416.852,532.022,532.02400
Apr 3, 20252,608.802,611.942,566.862,570.502,570.50100
Apr 2, 20252,677.152,677.152,610.002,618.402,618.40100
Apr 1, 20252,610.302,637.802,603.902,637.002,637.00100
Mar 31, 20252,621.002,657.862,560.002,604.932,604.93100
Mar 28, 20252,564.702,690.902,564.702,618.782,618.78100
Mar 27, 20252,714.852,714.852,651.272,651.272,651.27100
Mar 26, 20252,708.432,740.452,643.682,643.682,643.68100
Mar 25, 20252,772.402,772.402,698.702,741.702,741.70100
Mar 24, 20252,688.452,712.142,657.982,658.972,658.97100
Mar 21, 20252,695.252,749.602,686.072,749.602,749.60100
Mar 20, 20252,760.952,760.952,697.652,733.002,733.00100
Mar 19, 20252,689.802,737.532,689.802,725.802,725.80100
Mar 18, 20252,692.492,693.602,655.002,669.502,669.50100
Mar 17, 20252,720.752,785.002,694.402,741.302,741.30100
Mar 14, 20252,788.352,788.352,693.442,725.982,725.98100
Mar 13, 20252,684.902,718.462,659.302,710.302,710.30100
Mar 12, 20252,756.252,756.252,671.902,675.002,675.00200
Mar 11, 20252,723.702,737.202,677.952,737.202,737.20300
Mar 10, 20252,780.202,780.202,500.002,710.012,710.01100
Mar 7, 20252,673.802,800.202,673.802,782.802,782.80100
Mar 6, 20252,860.702,860.702,730.812,766.002,766.00100
Mar 5, 20252,931.402,931.402,795.802,920.602,920.60100
Mar 4, 20252,785.002,896.802,718.002,896.802,896.80200
Mar 3, 20252,806.152,888.002,806.152,875.992,875.99100
Feb 28, 20252,889.552,889.552,794.622,803.732,803.73200
Feb 27, 20252,800.002,844.102,798.532,804.002,804.00100
Feb 26, 20252,851.702,864.122,849.252,849.252,849.25100
Feb 25, 20252,862.152,890.002,844.592,860.532,860.53100
Feb 24, 20252,824.452,878.502,824.452,850.452,850.45100
Feb 21, 20252,905.002,944.252,814.952,944.252,944.25100
Feb 20, 20252,855.362,903.342,848.102,868.102,868.10100
Feb 19, 20252,877.702,888.702,786.852,846.002,846.00300
Feb 18, 20252,998.592,998.592,846.952,914.802,914.80100
Feb 14, 20253,000.003,015.812,916.602,968.302,968.30400
Feb 13, 20252,844.552,979.002,844.552,979.002,979.00200
Feb 12, 20252,859.602,900.002,854.192,870.432,870.43100
Feb 11, 20252,849.452,854.502,829.502,836.052,836.05100
Feb 10, 20252,850.002,854.502,826.602,826.802,826.80100
Feb 7, 20252,900.002,900.002,765.752,807.882,807.88100
Feb 6, 20252,835.102,900.002,824.002,843.602,843.601,200
Feb 5, 20252,845.552,845.552,818.902,831.002,831.00100
Feb 4, 20252,802.652,836.902,802.652,808.192,808.19100
Feb 3, 20252,793.632,836.002,765.552,787.102,787.10100
Jan 31, 20252,827.702,849.042,798.332,798.332,798.33100
Jan 30, 20252,829.002,831.002,739.102,831.002,831.00100
Jan 29, 20252,773.142,831.002,773.142,786.352,786.35100
Jan 28, 20252,773.502,792.672,741.002,789.302,789.30100
Jan 27, 20252,799.402,809.502,775.002,775.002,775.00100
Jan 24, 20252,775.002,830.002,757.922,786.002,786.00600
Jan 23, 20252,737.502,779.002,686.002,775.002,775.00100
Jan 22, 20252,699.902,742.902,685.482,729.812,729.81100
Jan 21, 20252,650.002,683.002,636.352,667.612,667.611,600
Jan 17, 20252,579.252,580.672,552.162,552.662,552.66200
Jan 16, 20252,487.252,610.252,487.252,580.132,580.13100
Jan 15, 20252,500.002,500.002,420.002,428.102,428.10100
Jan 14, 20252,423.092,450.002,412.002,418.702,418.70100
Jan 13, 20252,402.452,432.902,367.142,428.642,428.64200
Jan 10, 20252,500.002,500.002,395.002,444.552,444.55200
Jan 8, 20252,426.252,439.132,422.572,439.132,439.13100
Jan 7, 20252,458.002,462.732,426.992,448.602,448.60100
Jan 6, 20252,400.802,415.202,347.202,400.102,400.10100
Jan 3, 20252,321.602,354.002,280.002,293.302,293.30100
Jan 2, 20252,395.002,395.002,322.602,332.502,332.50100
Dec 31, 20242,359.002,463.002,359.002,380.252,380.25100
Dec 30, 20242,452.002,452.002,340.952,379.232,379.23100
Dec 27, 20242,478.852,478.852,361.752,417.772,417.77100
Dec 26, 20242,443.002,443.002,403.402,412.302,412.30100
Dec 24, 20242,385.002,420.002,385.002,391.302,391.30100
Dec 23, 20242,401.602,415.302,386.602,390.752,390.751,500
Dec 20, 20242,369.902,428.002,369.902,382.752,382.75100
Dec 19, 20242,379.302,393.202,330.002,368.102,368.10100
Dec 18, 20242,425.002,433.712,341.202,341.202,341.20200
Dec 17, 20242,355.202,424.502,355.202,403.982,403.981,200
Dec 16, 20242,396.502,401.882,372.902,372.902,372.90100
Dec 13, 20242,407.802,412.652,371.032,379.642,379.64200
Dec 12, 20242,397.352,412.952,383.182,411.412,411.41900
Dec 11, 20242,390.002,400.262,363.302,374.202,374.20100
Dec 10, 20242,416.002,416.002,330.202,331.702,331.70100
Dec 9, 20242,486.002,486.002,385.002,387.902,387.90100
Dec 6, 20242,390.702,405.992,373.612,383.492,383.49100
Dec 5, 20242,325.002,336.022,283.002,295.602,295.60100
Dec 4, 20242,365.652,365.652,296.402,313.102,313.10100
Dec 3, 20242,310.352,316.562,280.602,316.562,316.56900
Dec 2, 20242,182.802,285.372,182.802,285.372,285.37100
Nov 29, 20242,154.852,193.982,148.232,190.002,190.00100
Nov 27, 20242,159.002,174.472,154.852,169.502,169.50100
Nov 26, 20242,186.202,186.202,142.372,142.372,142.37100
Nov 25, 20242,120.002,185.302,117.702,146.402,146.40100
Nov 22, 20242,093.002,115.712,089.202,111.502,111.50100
Nov 21, 20242,080.002,093.492,069.752,093.492,093.49100
Nov 20, 20242,049.202,120.002,049.202,102.502,102.50200
Nov 19, 20242,138.002,138.002,086.852,110.002,110.00200
Nov 18, 20242,167.502,167.502,122.562,125.592,125.59100
Nov 15, 20242,126.972,154.142,126.972,138.142,138.14100
Nov 14, 20242,097.702,168.502,097.702,146.132,146.13100
Nov 13, 20242,055.602,142.282,055.602,112.602,112.60100
Nov 12, 20242,077.952,135.002,077.952,107.012,107.01100
Nov 11, 20242,218.002,222.402,181.122,185.942,185.94100
Nov 8, 20242,290.852,290.852,180.632,253.192,253.19100
Nov 7, 20242,318.842,372.252,314.502,342.902,342.90100
Nov 6, 20242,279.092,279.092,232.202,254.002,254.00100
Nov 5, 20242,258.352,282.922,247.602,258.202,258.20100
Nov 4, 20242,216.012,323.602,216.012,281.802,281.80100
Nov 1, 20242,315.252,315.252,238.002,272.632,272.63100
Oct 31, 20242,264.902,264.902,230.752,247.502,247.50100
Oct 30, 20242,265.552,312.062,225.322,260.112,260.11300
Oct 29, 20242,310.702,347.222,299.752,299.752,299.75100
Oct 28, 20242,293.632,304.902,293.632,304.902,304.90100
Oct 25, 20242,340.712,340.712,258.002,277.402,277.40100
Oct 24, 20242,258.382,268.802,203.002,262.602,262.60100
Oct 23, 20242,231.802,238.752,200.002,219.352,219.35100
Oct 22, 20242,230.802,244.002,213.682,213.682,213.68100
Oct 21, 20242,264.002,268.802,224.592,244.502,244.50100
Oct 18, 20242,271.702,308.312,224.802,308.312,308.31100
Oct 17, 20242,229.002,286.962,217.692,220.002,220.00200
Oct 16, 20242,289.952,289.952,223.322,228.502,228.50100
Oct 15, 20242,303.302,332.672,217.692,255.002,255.00100
Oct 14, 20242,221.702,342.352,221.702,342.352,342.35100
Oct 11, 20242,328.602,348.702,321.002,347.402,347.40100
Oct 10, 20242,304.102,326.332,292.072,309.902,309.90100
Oct 9, 20242,324.072,343.662,311.722,311.722,311.72100
Oct 8, 20242,350.002,377.622,335.002,376.202,376.20100
Oct 7, 20242,380.202,395.382,355.862,384.102,384.10100
Oct 4, 20242,352.902,365.002,300.752,353.172,353.17100
Oct 3, 20242,358.202,375.002,245.872,326.212,326.21100
Oct 2, 20242,377.652,404.982,369.912,369.912,369.91100
Oct 1, 20242,483.252,483.252,360.002,380.182,380.18100
Sep 30, 20242,481.802,498.652,447.722,452.902,452.90100
Sep 27, 20242,424.252,533.752,424.252,517.502,517.50100
Sep 26, 20242,455.482,510.002,395.302,454.952,454.95600
Sep 25, 20242,296.552,296.552,254.442,254.442,254.44100
Sep 24, 20242,236.702,258.592,226.502,258.592,258.59100
Sep 23, 20242,150.002,191.602,140.002,191.592,191.59100
Sep 20, 20242,165.792,175.802,146.892,153.812,153.81200
Sep 19, 20242,271.952,271.952,200.802,215.502,215.50100
Sep 18, 20242,130.152,175.132,121.562,121.562,121.56100
Sep 17, 20242,133.202,143.872,123.622,134.262,134.26100
Sep 16, 20242,101.702,128.952,101.702,127.502,127.50100
Sep 13, 20242,104.652,184.002,078.202,111.002,111.00300
Sep 12, 20242,128.302,130.522,100.002,130.522,130.52300
Sep 11, 20242,071.452,129.502,015.162,129.502,129.50100
Sep 10, 20242,087.872,105.952,085.352,105.952,105.95100
Sep 9, 20242,156.402,156.402,100.002,152.812,152.81100
Sep 6, 20242,215.552,215.552,114.802,141.732,141.73100
Sep 5, 20242,185.002,239.302,141.882,155.242,155.24800
Sep 4, 20242,355.252,355.252,290.372,290.372,290.37100
Sep 3, 20242,464.102,464.102,365.002,365.002,365.00100
Aug 30, 20242,423.402,423.402,375.002,375.002,375.00100
Aug 29, 20242,375.902,400.002,357.252,365.822,365.82100
Aug 28, 20242,371.102,378.802,342.222,358.292,358.29100
Aug 27, 20242,388.952,409.092,379.222,379.222,379.22100
Aug 26, 20242,437.602,458.802,424.542,458.802,458.80100
Aug 23, 20242,433.602,464.402,422.402,429.002,429.00200
Aug 22, 20242,526.402,526.402,421.692,421.692,421.691,100
Aug 21, 20242,431.342,464.002,379.302,456.612,456.61100
Aug 20, 20242,404.502,419.502,404.002,419.502,419.50100
Aug 19, 20242,356.802,397.492,356.802,368.562,368.56100
Aug 16, 20242,332.652,369.252,274.902,328.002,328.00900
Aug 15, 20242,302.752,336.102,296.732,296.732,296.73100
Aug 14, 20242,276.072,292.742,220.002,251.392,251.39100
Aug 13, 20242,190.902,240.312,190.902,240.312,240.31100
Aug 12, 20242,198.792,201.262,183.122,187.852,187.85100
Aug 9, 20242,192.002,208.952,187.902,198.792,198.79100
Aug 8, 20242,165.502,197.002,154.352,190.692,190.69100
Aug 7, 20242,190.902,199.122,152.642,179.802,179.80100
Aug 6, 20242,129.402,177.802,129.402,139.672,139.67100
Aug 5, 20242,133.332,179.552,119.902,136.192,136.19200
Aug 2, 20242,142.902,170.262,129.292,156.422,156.42300
Aug 1, 20242,174.602,200.002,155.002,171.602,171.60200
Jul 31, 20242,190.302,201.872,180.602,195.852,195.85100
Jul 30, 20242,199.902,219.402,178.802,189.502,189.50100
Jul 29, 20242,192.052,207.562,189.002,189.862,189.86100
Jul 26, 20242,300.002,300.002,238.302,257.602,257.60700
Jul 25, 20242,220.842,274.162,171.372,249.202,249.20100
Jul 24, 20242,146.402,239.002,146.402,195.002,195.00100
Jul 23, 20242,255.502,281.502,231.002,236.602,236.60100
Jul 22, 20242,282.502,293.002,230.002,268.702,268.70100
Jul 19, 20242,246.802,246.802,230.002,230.002,230.00100
Jul 18, 20242,280.992,284.022,248.332,248.332,248.33100
Jul 17, 20242,250.002,280.532,250.002,255.502,255.50400
Jul 16, 20242,322.152,322.152,210.002,248.202,248.20100
Jul 15, 20242,385.002,385.002,255.682,282.702,282.70100
Jul 12, 20242,356.202,375.002,338.502,342.502,342.50100
Jul 11, 20242,309.102,317.352,293.002,293.002,293.00100
Jul 10, 20242,245.002,265.892,244.302,249.702,249.70100
Jul 9, 20242,248.002,267.732,221.862,222.702,222.70100
Jul 8, 20242,295.702,295.702,247.702,248.002,248.00100
Jul 5, 20242,287.402,304.002,280.402,282.552,282.55100
Jul 3, 20242,287.102,303.302,280.002,280.002,280.00100
Jul 2, 20242,200.002,277.902,200.002,257.202,257.20100
Jul 1, 20242,324.502,324.502,242.902,263.662,263.66100
Jun 28, 20242,337.272,337.272,280.002,280.002,280.00200
Jun 27, 20242,342.802,353.072,322.822,340.102,340.10100
Jun 26, 20242,348.002,384.002,319.862,365.802,365.80100
Jun 25, 20242,347.502,378.902,347.502,362.002,362.00100
Jun 24, 20242,403.402,403.402,319.502,326.942,326.94100
Jun 21, 20242,366.302,366.302,295.002,331.152,331.15100
Jun 20, 20242,327.802,338.032,290.002,338.032,338.03100
Jun 18, 20242,272.932,290.592,262.402,289.952,289.95100
Jun 17, 20242,272.002,315.002,258.212,292.502,292.50100
Jun 14, 20242,300.002,300.002,239.402,251.502,251.50100
Jun 13, 20242,330.752,407.102,314.602,323.552,323.55100
Jun 12, 20242,310.202,350.152,310.202,330.822,330.82200
Jun 11, 20242,288.772,330.002,279.742,289.612,289.61100
Jun 10, 20242,300.002,402.002,261.602,402.002,402.00100
Jun 7, 20242,357.302,429.652,357.302,357.302,357.30100
Jun 6, 20242,430.552,483.202,394.302,397.502,397.50100
Jun 5, 20242,407.002,442.632,400.402,440.882,440.88100
Jun 4, 20242,372.702,398.092,338.002,390.462,390.46100
Jun 3, 20242,366.702,379.302,302.092,373.102,373.10100
May 31, 20242,372.522,373.772,340.202,373.772,373.77100
May 30, 20242,351.002,365.132,330.002,365.132,365.13100
May 29, 20242,298.002,397.502,298.002,325.002,325.00300
May 28, 20242,437.052,437.052,353.102,365.812,365.81100
May 24, 20242,381.882,423.752,340.002,356.002,356.00100
May 23, 20242,323.552,441.002,323.552,354.012,354.01100
May 22, 20242,379.402,394.982,360.002,388.712,388.71100
May 21, 20242,535.002,535.002,476.502,504.992,504.99100
May 20, 20242,502.602,518.252,489.772,504.702,504.70100
May 17, 20242,525.392,525.392,475.552,510.002,510.00100
May 16, 20242,484.962,527.102,462.802,527.102,527.10100
May 15, 20242,460.402,510.502,460.402,500.712,500.71100
May 14, 20242,496.002,535.002,479.402,507.402,507.40100
May 13, 20242,459.802,490.002,457.502,457.802,457.80100
May 10, 20242,478.752,495.202,465.242,495.202,495.20100
May 9, 20242,473.802,495.002,462.932,462.932,462.93100
May 8, 20242,493.402,493.552,473.752,473.752,473.75100
May 7, 20242,460.002,517.402,447.502,447.502,447.50100
May 6, 20242,454.102,465.302,439.902,465.202,465.20100
May 3, 20242,465.152,535.752,450.502,535.752,535.75100
May 2, 2024 23.044 Dividend
May 2, 20242,403.502,417.802,377.342,406.002,406.00100
May 1, 20242,383.902,463.902,383.902,403.502,380.46100
Apr 30, 20242,440.402,454.712,398.002,412.002,388.87200
Apr 29, 20242,488.102,554.302,460.002,460.002,436.41100
Apr 26, 20242,488.132,532.002,488.132,488.132,464.27100
Apr 25, 20242,408.702,500.552,408.702,450.282,426.79100
Apr 24, 20242,536.502,580.002,473.422,494.242,470.33100
Apr 23, 20242,421.902,531.602,421.902,531.602,507.33100
Apr 22, 20242,457.002,500.002,400.002,466.662,443.01100

Related Tickers

PPRUF Kering SA
192.15
+4.53%
 
PPRUY Kering SA
19.55
+5.73%
 
CHDRF Christian Dior SE
540.00
0.00%
 
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
565.29
+3.77%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
111.86
+2.90%
 
CFRUY Compagnie Financière Richemont SA
17.28
+4.73%
 
CHDRY Christian Dior SE
128.00
-6.79%
 
SWGAY The Swatch Group AG
8.41
+4.47%
 
1MC.MI LVMH Moët Hennessy - Louis Vuitton, Société Européenne
483.00
-0.59%
 
BRLT Brilliant Earth Group, Inc.
1.5400
+1.99%