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 (HESAY)

259.59
+0.24
+(0.09%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025264.39265.00255.69259.59259.5926,100
Apr 17, 2025261.89264.98259.03262.16262.1632,400
Apr 16, 2025266.17269.99264.70266.00266.0035,900
Apr 15, 2025263.40266.65263.29265.10265.1041,600
Apr 14, 2025264.64267.56256.38261.00261.00155,200
Apr 11, 2025264.56268.23257.24266.40266.40132,200
Apr 10, 2025255.27259.13250.90258.69258.6984,600
Apr 9, 2025246.84269.63243.47267.55267.5594,700
Apr 8, 2025245.77247.38235.50239.48239.48421,100
Apr 7, 2025235.76249.59232.01235.00235.00112,400
Apr 4, 2025249.52252.30245.92246.63246.6382,200
Apr 3, 2025259.27260.55257.32259.01259.0131,300
Apr 2, 2025260.77263.97260.76262.81262.8129,900
Apr 1, 2025261.19263.44259.62261.01261.0130,700
Mar 31, 2025261.04262.03258.82262.03262.0332,500
Mar 28, 2025265.43269.84261.01264.04264.0427,900
Mar 27, 2025265.18267.70264.97266.50266.5036,500
Mar 26, 2025266.76268.67264.40264.41264.4147,800
Mar 25, 2025270.64271.91269.74270.89270.8929,300
Mar 24, 2025267.93270.94267.65270.91270.91138,900
Mar 21, 2025268.91272.25268.71272.16272.1630,300
Mar 20, 2025269.86273.64269.86271.90271.9030,400
Mar 19, 2025269.98272.58269.26272.08272.0825,200
Mar 18, 2025268.63268.94266.20267.31267.3151,200
Mar 17, 2025271.72273.49270.41272.04272.0447,600
Mar 14, 2025272.41275.34271.67273.75273.7548,500
Mar 13, 2025268.20270.35266.33266.96266.9650,400
Mar 12, 2025278.04278.04269.46271.78271.7857,500
Mar 11, 2025273.35274.29267.58271.50271.5028,300
Mar 10, 2025272.69272.99267.02270.61270.6169,300
Mar 7, 2025274.00277.68271.38276.51276.5164,700
Mar 6, 2025279.78282.81276.85277.35277.3543,500
Mar 5, 2025290.41291.76285.86291.01291.0124,700
Mar 4, 2025282.00292.36279.06287.79287.7948,000
Mar 3, 2025285.91288.91282.33283.50283.5056,200
Feb 28, 2025281.08287.99280.20283.19283.19170,300
Feb 27, 2025280.74284.48279.00280.03280.03224,800
Feb 26, 2025286.98286.98282.67284.48284.4829,000
Feb 25, 2025287.34289.97282.64286.98286.98236,100
Feb 24, 2025288.48288.48283.41285.33285.3326,000
Feb 21, 2025288.79293.30286.89292.00292.0028,400
Feb 20, 2025286.29290.00285.31288.56288.5623,300
Feb 19, 2025286.88290.00284.96286.93286.9321,200
Feb 18, 2025297.98298.50293.13295.50295.5021,800
Feb 14, 2025300.00303.00298.51299.75299.7522,600
Feb 13, 2025290.85297.20290.29297.15297.1533,700
Feb 12, 2025281.52289.96281.14289.50289.5029,500
Feb 11, 2025283.87286.00283.51285.74285.7425,100
Feb 10, 2025282.46284.45281.93283.96283.9617,600
Feb 7, 2025282.97283.75278.50279.23279.2321,100
Feb 6, 2025285.60287.77284.64285.36285.3639,500
Feb 5, 2025283.40285.39281.12284.56284.5632,800
Feb 4, 2025281.04282.81280.84281.86281.8622,800
Feb 3, 2025278.11281.70276.39279.88279.8845,200
Jan 31, 2025282.89285.00280.04281.08281.0872,000
Jan 30, 2025280.17283.03279.46280.65280.6544,000
Jan 29, 2025279.97280.25277.66279.75279.7523,000
Jan 28, 2025278.29279.12270.32277.63277.6335,000
Jan 27, 2025278.12280.12277.87279.72279.7224,100
Jan 24, 2025278.75280.68277.85278.33278.3320,800
Jan 23, 2025273.74277.28272.38276.30276.3040,600
Jan 22, 2025270.40273.33270.28271.82271.8287,400
Jan 21, 2025265.06269.02264.68267.83267.8359,300
Jan 17, 2025257.14258.46256.01257.37257.3735,400
Jan 16, 2025254.75256.62252.35256.01256.0143,600
Jan 15, 2025244.81245.33242.66243.50243.5028,400
Jan 14, 2025244.70244.85241.75243.00243.0032,800
Jan 13, 2025238.96242.75238.88242.14242.1428,000
Jan 10, 2025244.98245.19241.25242.79242.7926,000
Jan 8, 2025243.39245.23242.10244.59244.5927,800
Jan 7, 2025246.02246.50242.73243.52243.5240,200
Jan 6, 2025239.66243.27238.88240.77240.7756,500
Jan 3, 2025230.99231.89228.82230.93230.9335,300
Jan 2, 2025234.65236.15233.00234.92234.9234,100
Dec 31, 2024241.20241.89238.08239.03239.0317,100
Dec 30, 2024240.19241.37238.00239.99239.9920,600
Dec 27, 2024241.58242.20239.48241.41241.4147,500
Dec 26, 2024239.69242.90238.24242.68242.6820,800
Dec 24, 2024242.00242.00237.77241.23241.2310,500
Dec 23, 2024238.96241.47238.00241.47241.4762,500
Dec 20, 2024237.46241.21237.16239.00239.0040,600
Dec 19, 2024238.57239.38237.26238.05238.0544,000
Dec 18, 2024241.23242.96234.34235.53235.5334,400
Dec 17, 2024241.46242.20240.94241.40241.4027,600
Dec 16, 2024238.42239.70237.79238.12238.1231,100
Dec 13, 2024240.47240.80237.27238.83238.8350,200
Dec 12, 2024238.45240.65238.20238.47238.4723,300
Dec 11, 2024238.09239.06236.41238.20238.2025,300
Dec 10, 2024236.77237.48233.76234.48234.4823,500
Dec 9, 2024243.19243.80239.26239.79239.7951,900
Dec 6, 2024238.28240.27237.98238.91238.91210,200
Dec 5, 2024230.92232.21230.01230.93230.9320,800
Dec 4, 2024231.01232.37229.67229.67229.6722,100
Dec 3, 2024229.88231.26227.70230.25230.25128,100
Dec 2, 2024223.76228.36222.00227.75227.75191,900
Nov 29, 2024215.20218.78214.74218.20218.2019,800
Nov 27, 2024216.40216.75215.12215.94215.9431,200
Nov 26, 2024217.51218.00215.00215.11215.1128,100
Nov 25, 2024217.01218.26215.80216.00216.0066,800
Nov 22, 2024208.42211.11208.20210.83210.83216,500
Nov 21, 2024207.47209.30206.66208.71208.7146,700
Nov 20, 2024209.98210.42208.38209.65209.6546,200
Nov 19, 2024208.97212.59208.50211.96211.9636,900
Nov 18, 2024212.84214.12212.29213.40213.4048,800
Nov 15, 2024214.74215.24213.35214.41214.4170,400
Nov 14, 2024215.13216.26214.30214.40214.4088,000
Nov 13, 2024210.65212.79209.11212.11212.1165,900
Nov 12, 2024212.97213.62208.34210.73210.73144,700
Nov 11, 2024220.86221.63217.88218.21218.21121,900
Nov 8, 2024223.24223.37221.00222.43222.43198,600
Nov 7, 2024231.47234.84231.47234.25234.2538,000
Nov 6, 2024226.15227.06223.00224.47224.4723,900
Nov 5, 2024224.76227.74224.66226.40226.4056,200
Nov 4, 2024225.67226.30224.48224.97224.9723,800
Nov 1, 2024225.94226.85224.33224.46224.4627,000
Oct 31, 2024227.60227.67223.00225.63225.6326,400
Oct 30, 2024226.00230.22225.56229.06229.0628,700
Oct 29, 2024230.30232.10229.38229.80229.8042,200
Oct 28, 2024230.24230.93229.22230.69230.6925,700
Oct 25, 2024227.18229.09226.26226.75226.7543,100
Oct 24, 2024225.84227.15224.10225.84225.8420,700
Oct 23, 2024222.45223.65220.92221.75221.7536,000
Oct 22, 2024223.24224.50222.44223.24223.2419,400
Oct 21, 2024226.44226.84223.10224.11224.1136,900
Oct 18, 2024228.03228.09226.38227.15227.1533,400
Oct 17, 2024224.19224.73222.20223.97223.9737,200
Oct 16, 2024223.27224.25222.44223.61223.6146,700
Oct 15, 2024229.21230.05221.00224.47224.4736,000
Oct 14, 2024229.95233.28229.08231.51231.5147,400
Oct 11, 2024232.32234.09232.14233.98233.9822,700
Oct 10, 2024230.89232.44229.23232.43232.4320,800
Oct 9, 2024234.50234.50231.28231.99231.9932,900
Oct 8, 2024234.58237.50232.95237.44237.4456,600
Oct 7, 2024237.02238.77235.85237.00237.0029,100
Oct 4, 2024234.60236.56233.38236.42236.4215,300
Oct 3, 2024234.85236.66234.52235.15235.1524,000
Oct 2, 2024238.50238.74236.61237.88237.8825,400
Oct 1, 2024242.21242.21236.01238.23238.2331,600
Sep 30, 2024247.69248.09245.75246.94246.9434,300
Sep 27, 2024247.86250.00247.02248.66248.6624,100
Sep 26, 2024245.92249.50243.30249.39249.3981,300
Sep 25, 2024228.68229.00226.00226.40226.4042,900
Sep 24, 2024223.87225.25221.88224.88224.8837,700
Sep 23, 2024213.65215.44213.24215.03215.0334,300
Sep 20, 2024216.82217.37214.75215.45215.4535,600
Sep 19, 2024221.83223.15219.57222.67222.6779,800
Sep 18, 2024214.16215.82212.35213.14213.1423,400
Sep 17, 2024213.84214.66212.93214.21214.2128,100
Sep 16, 2024211.19212.07210.00211.90211.9040,700
Sep 13, 2024212.50213.74211.54212.71212.7131,100
Sep 12, 2024210.95213.18210.54212.97212.9731,800
Sep 11, 2024211.55212.34208.57212.24212.2444,600
Sep 10, 2024209.79210.00208.28209.75209.7575,000
Sep 9, 2024210.54211.93209.58210.55210.5546,500
Sep 6, 2024215.60217.21211.13211.33211.3352,000
Sep 5, 2024215.93217.80215.28215.69215.69102,100
Sep 4, 2024229.37232.20229.27230.56230.5627,100
Sep 3, 2024240.45241.30237.37237.60237.6021,300
Aug 30, 2024240.88241.95238.29239.54239.5412,000
Aug 29, 2024237.64240.64236.99238.14238.1413,300
Aug 28, 2024237.63237.85234.90235.79235.7914,700
Aug 27, 2024239.58240.99237.66238.98238.9822,400
Aug 26, 2024244.82245.32243.96244.89244.8911,200
Aug 23, 2024242.60245.98242.00245.70245.7013,700
Aug 22, 2024246.76246.76242.78242.87242.8729,600
Aug 21, 2024243.74245.76243.31245.17245.1728,000
Aug 20, 2024241.23241.99240.65241.01241.0129,900
Aug 19, 2024236.69239.00236.60238.52238.5223,600
Aug 16, 2024233.87234.22232.58234.16234.1622,500
Aug 15, 2024231.00233.94230.93233.34233.3432,900
Aug 14, 2024227.03229.59227.03228.68228.6839,300
Aug 13, 2024219.53224.45219.44224.32224.3241,900
Aug 12, 2024219.10220.99218.40219.57219.5732,800
Aug 9, 2024220.13221.67219.06221.26221.2647,900
Aug 8, 2024216.23219.42215.51218.97218.9748,700
Aug 7, 2024218.33219.74215.47216.98216.9864,500
Aug 6, 2024213.62216.52213.13215.26215.2657,500
Aug 5, 2024212.15215.69211.48214.76214.7662,900
Aug 2, 2024214.49216.81213.07215.19215.1941,700
Aug 1, 2024217.35218.69215.25216.91216.9147,400
Jul 31, 2024219.59220.08218.15218.88218.8831,100
Jul 30, 2024219.66219.88218.50219.49219.4971,500
Jul 29, 2024218.11220.34217.72219.87219.8732,200
Jul 26, 2024225.05227.51223.75226.45226.4549,800
Jul 25, 2024218.55228.87217.46221.56221.5660,200
Jul 24, 2024222.51222.81218.92219.20219.2038,200
Jul 23, 2024225.98226.80223.28224.32224.3231,000
Jul 22, 2024227.68228.41226.49228.30228.3019,300
Jul 19, 2024223.36225.14222.87224.38224.3828,900
Jul 18, 2024227.32228.19225.00225.25225.2536,400
Jul 17, 2024225.30227.00225.00226.00226.0043,900
Jul 16, 2024226.56226.78224.16226.08226.0844,600
Jul 15, 2024232.80233.00229.18229.34229.3435,800
Jul 12, 2024234.78237.74234.63235.77235.7724,000
Jul 11, 2024229.98231.19229.45229.70229.7022,700
Jul 10, 2024224.90226.55224.57226.32226.3216,300
Jul 9, 2024225.67225.79222.30222.87222.8731,100
Jul 8, 2024228.76229.02225.47225.80225.8033,200
Jul 5, 2024231.50231.50227.76230.69230.6924,000
Jul 3, 2024229.13229.92228.46229.24229.2412,800
Jul 2, 2024226.04227.15224.80226.72226.7236,200
Jul 1, 2024231.21231.55225.10226.43226.4346,800
Jun 28, 2024232.06232.06228.80230.92230.9223,900
Jun 27, 2024237.00237.00232.17233.21233.2120,500
Jun 26, 2024235.43235.91232.00235.70235.7032,700
Jun 25, 2024235.33238.04235.24237.98237.9819,400
Jun 24, 2024233.96235.39232.80233.44233.4435,600
Jun 21, 2024230.60232.59229.92231.35231.3539,100
Jun 20, 2024233.36234.27231.30232.78232.7837,200
Jun 18, 2024227.18228.31226.65228.28228.2856,100
Jun 17, 2024226.00230.50224.55230.24230.2439,500
Jun 14, 2024224.76226.51222.33225.79225.7964,400
Jun 13, 2024234.40234.90232.16233.00233.0018,000
Jun 12, 2024231.41234.61231.41233.20233.2020,100
Jun 11, 2024229.01230.03227.97229.05229.0541,000
Jun 10, 2024228.14231.39226.24231.10231.1034,800
Jun 7, 2024238.99238.99236.17237.40237.4022,300
Jun 6, 2024242.56242.76240.10240.70240.7018,900
Jun 5, 2024241.11242.72239.87242.53242.5318,200
Jun 4, 2024236.69237.22234.70236.48236.4817,400
Jun 3, 2024236.00237.50234.65236.19236.1918,400
May 31, 2024235.57237.29234.35237.00237.0026,300
May 30, 2024234.25235.83234.00235.49235.4920,000
May 29, 2024232.36234.10231.87232.61232.6118,800
May 28, 2024237.29239.79236.00236.82236.8215,900
May 24, 2024236.15238.24235.92236.85236.8521,100
May 23, 2024238.34238.55234.60235.47235.4736,900
May 22, 2024237.14237.57235.30236.04236.0434,300
May 21, 2024248.50250.94247.22248.07248.0711,900
May 20, 2024250.77251.11249.24249.49249.4912,800
May 17, 2024248.22250.25247.88249.50249.5015,800
May 16, 2024247.06248.72246.46247.76247.7619,600
May 15, 2024245.47249.70245.39249.27249.2714,000
May 14, 2024248.67249.93247.88249.75249.7513,700
May 13, 2024246.41247.17246.01246.42246.4212,200
May 10, 2024247.96251.23247.00247.58247.5822,300
May 9, 2024246.68249.14246.49248.99248.9921,000
May 8, 2024248.07249.57246.95248.00248.0013,700
May 7, 2024246.44247.70245.74246.75246.7526,100
May 6, 2024244.72245.78244.20245.64245.6424,900
May 3, 2024247.68248.87245.52246.90246.9030,600
May 2, 2024 2.324 Dividend
May 2, 2024242.64242.64237.80241.05241.0519,500
May 1, 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

Related Tickers

LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
108.22
-0.44%
 
PPRUY Kering SA
18.51
+0.11%
 
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
544.38
-0.07%
 
CFRUY Compagnie Financière Richemont SA
16.52
+0.12%
 
BURBY Burberry Group plc
8.53
-0.23%
 
PRDSY Prada S.p.A.
11.41
-5.70%
 
PPRUF Kering SA
192.15
0.00%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
475.70
-2.04%
 
SIG Signet Jewelers Limited
52.41
-5.36%
 
REAL The RealReal, Inc.
5.27
-2.04%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.