OTC Markets OTCPK - Delayed Quote USD

Hermès International Société en commandite par actions (HESAY)

Compare
234.25 -0.24 (-0.10%)
At close: November 7 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 231.47 234.84 231.47 234.25 234.25 38,000
Nov 6, 2024 226.15 227.06 223.00 224.47 224.47 23,900
Nov 5, 2024 224.76 227.74 224.66 226.40 226.40 56,200
Nov 4, 2024 225.67 226.30 224.48 224.97 224.97 23,800
Nov 1, 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 9, 2024 234.50 234.50 231.28 231.99 231.99 32,900
Oct 8, 2024 234.58 237.50 232.95 237.44 237.44 56,600
Oct 7, 2024 237.02 238.77 235.85 237.00 237.00 29,100
Oct 4, 2024 234.60 236.56 233.38 236.42 236.42 15,300
Oct 3, 2024 234.85 236.66 234.52 235.15 235.15 24,000
Oct 2, 2024 238.50 238.74 236.61 237.88 237.88 25,400
Oct 1, 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 9, 2024 210.54 211.93 209.58 210.55 210.55 46,500
Sep 6, 2024 215.60 217.21 211.13 211.33 211.33 52,000
Sep 5, 2024 215.93 217.80 215.28 215.69 215.69 102,100
Sep 4, 2024 229.37 232.20 229.27 230.56 230.56 27,100
Sep 3, 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 9, 2024 220.13 221.67 219.06 221.26 221.26 47,900
Aug 8, 2024 216.23 219.42 215.51 218.97 218.97 48,700
Aug 7, 2024 218.33 219.74 215.47 216.98 216.98 64,500
Aug 6, 2024 213.62 216.52 213.13 215.26 215.26 57,500
Aug 5, 2024 212.15 215.69 211.48 214.76 214.76 62,900
Aug 2, 2024 214.49 216.81 213.07 215.19 215.19 41,700
Aug 1, 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 9, 2024 225.67 225.79 222.30 222.87 222.87 31,100
Jul 8, 2024 228.76 229.02 225.47 225.80 225.80 33,200
Jul 5, 2024 231.50 231.50 227.76 230.69 230.69 24,000
Jul 3, 2024 229.13 229.92 228.46 229.24 229.24 12,800
Jul 2, 2024 226.04 227.15 224.80 226.72 226.72 36,200
Jul 1, 2024 231.21 231.55 225.10 226.43 226.43 46,800
Jun 28, 2024 232.06 232.06 228.80 230.92 230.92 23,900
Jun 27, 2024 237.00 237.00 232.17 233.21 233.21 20,500
Jun 26, 2024 235.43 235.91 232.00 235.70 235.70 32,700
Jun 25, 2024 235.33 238.04 235.24 237.98 237.98 19,400
Jun 24, 2024 233.96 235.39 232.80 233.44 233.44 35,600
Jun 21, 2024 230.60 232.59 229.92 231.35 231.35 39,100
Jun 20, 2024 233.36 234.27 231.30 232.78 232.78 37,200
Jun 18, 2024 227.18 228.31 226.65 228.28 228.28 56,100
Jun 17, 2024 226.00 230.50 224.55 230.24 230.24 39,500
Jun 14, 2024 224.76 226.51 222.33 225.79 225.79 64,400
Jun 13, 2024 234.40 234.90 232.16 233.00 233.00 18,000
Jun 12, 2024 231.41 234.61 231.41 233.20 233.20 20,100
Jun 11, 2024 229.01 230.03 227.97 229.05 229.05 41,000
Jun 10, 2024 228.14 231.39 226.24 231.10 231.10 34,800
Jun 7, 2024 238.99 238.99 236.17 237.40 237.40 22,300
Jun 6, 2024 242.56 242.76 240.10 240.70 240.70 18,900
Jun 5, 2024 241.11 242.72 239.87 242.53 242.53 18,200
Jun 4, 2024 236.69 237.22 234.70 236.48 236.48 17,400
Jun 3, 2024 236.00 237.50 234.65 236.19 236.19 18,400
May 31, 2024 235.57 237.29 234.35 237.00 237.00 26,300
May 30, 2024 234.25 235.83 234.00 235.49 235.49 20,000
May 29, 2024 232.36 234.10 231.87 232.61 232.61 18,800
May 28, 2024 237.29 239.79 236.00 236.82 236.82 15,900
May 24, 2024 236.15 238.24 235.92 236.85 236.85 21,100
May 23, 2024 238.34 238.55 234.60 235.47 235.47 36,900
May 22, 2024 237.14 237.57 235.30 236.04 236.04 34,300
May 21, 2024 248.50 250.94 247.22 248.07 248.07 11,900
May 20, 2024 250.77 251.11 249.24 249.49 249.49 12,800
May 17, 2024 248.22 250.25 247.88 249.50 249.50 15,800
May 16, 2024 247.06 248.72 246.46 247.76 247.76 19,600
May 15, 2024 245.47 249.70 245.39 249.27 249.27 14,000
May 14, 2024 248.67 249.93 247.88 249.75 249.75 13,700
May 13, 2024 246.41 247.17 246.01 246.42 246.42 12,200
May 10, 2024 247.96 251.23 247.00 247.58 247.58 22,300
May 9, 2024 246.68 249.14 246.49 248.99 248.99 21,000
May 8, 2024 248.07 249.57 246.95 248.00 248.00 13,700
May 7, 2024 246.44 247.70 245.74 246.75 246.75 26,100
May 6, 2024 244.72 245.78 244.20 245.64 245.64 24,900
May 3, 2024 247.68 248.87 245.52 246.90 246.90 30,600
May 2, 2024 2.32 Dividend
May 2, 2024 242.64 242.64 237.80 241.05 241.05 19,500
May 1, 2024 240.00 244.85 238.89 242.98 240.66 13,900
Apr 30, 2024 244.99 244.99 240.29 240.45 238.15 18,800
Apr 29, 2024 248.27 248.51 246.50 246.50 244.14 17,800
Apr 26, 2024 248.74 252.23 247.13 252.00 249.59 17,500
Apr 25, 2024 241.73 248.08 240.00 248.08 245.71 30,500
Apr 24, 2024 252.73 256.00 250.86 254.40 251.97 18,600
Apr 23, 2024 250.45 252.99 250.40 252.07 249.66 20,900
Apr 22, 2024 245.58 249.22 245.23 247.00 244.64 19,200
Apr 19, 2024 248.99 248.99 246.05 247.01 244.65 14,100
Apr 18, 2024 247.01 250.10 245.36 247.32 244.95 26,000
Apr 17, 2024 250.69 252.10 248.20 250.12 247.73 33,500
Apr 16, 2024 243.61 246.08 241.50 245.99 243.64 33,300
Apr 15, 2024 246.32 247.37 242.45 243.56 241.23 45,300
Apr 12, 2024 241.40 241.98 239.36 240.25 237.95 21,000
Apr 11, 2024 246.79 247.91 243.56 247.68 245.31 34,300
Apr 10, 2024 241.73 245.63 241.54 244.41 242.07 18,300
Apr 9, 2024 249.76 249.76 246.60 248.05 245.68 18,900
Apr 8, 2024 255.95 256.27 253.09 253.70 251.27 16,600
Apr 5, 2024 252.72 254.53 251.87 254.20 251.77 13,500
Apr 4, 2024 259.83 259.87 254.42 255.56 253.12 27,500
Apr 3, 2024 256.02 259.94 255.91 259.65 257.17 17,200
Apr 2, 2024 252.31 255.17 251.74 255.16 252.72 11,200
Apr 1, 2024 256.65 257.00 255.40 256.37 253.92 19,500
Mar 28, 2024 256.14 256.92 254.82 256.42 253.97 26,800
Mar 27, 2024 260.32 260.93 257.58 259.75 257.27 17,500
Mar 26, 2024 260.25 261.62 257.64 258.03 255.56 13,800
Mar 25, 2024 258.76 262.55 258.53 260.28 257.79 18,400
Mar 22, 2024 258.79 258.79 256.29 258.18 255.71 16,100
Mar 21, 2024 262.23 263.00 260.61 261.19 258.69 22,100
Mar 20, 2024 260.49 264.80 260.01 264.80 262.27 31,400
Mar 19, 2024 260.00 261.77 253.08 254.00 251.57 26,500
Mar 18, 2024 259.14 259.34 256.86 257.75 255.28 16,300
Mar 15, 2024 261.16 263.50 259.52 260.11 257.62 17,400
Mar 14, 2024 262.52 263.01 259.00 259.90 257.41 18,600
Mar 13, 2024 257.22 259.00 256.95 258.36 255.89 22,900
Mar 12, 2024 251.82 255.14 250.29 254.88 252.44 17,600
Mar 11, 2024 251.38 252.25 249.69 251.71 249.30 18,000
Mar 8, 2024 255.34 256.01 251.62 252.22 249.81 11,600
Mar 7, 2024 250.06 254.33 249.62 253.28 250.86 16,000
Mar 6, 2024 249.90 249.90 246.04 247.36 244.99 24,800
Mar 5, 2024 249.79 249.79 244.67 245.00 242.66 18,700
Mar 4, 2024 249.22 250.40 247.88 249.44 247.05 32,900
Mar 1, 2024 250.99 250.99 247.35 250.55 248.15 19,900
Feb 29, 2024 250.74 251.48 249.26 250.95 248.55 26,400
Feb 28, 2024 250.21 251.97 249.06 251.18 248.78 26,200
Feb 27, 2024 248.57 249.92 248.44 249.81 247.42 20,800
Feb 26, 2024 250.15 250.99 248.68 249.30 246.92 18,300
Feb 23, 2024 249.99 249.99 247.91 249.26 246.88 37,700
Feb 22, 2024 243.23 246.83 243.23 246.27 243.91 21,000
Feb 21, 2024 240.52 242.76 240.00 242.46 240.14 34,100
Feb 20, 2024 238.79 240.45 238.52 239.87 237.58 20,900
Feb 16, 2024 238.00 238.49 236.25 236.25 233.99 21,800
Feb 15, 2024 236.14 238.00 235.44 236.97 234.70 40,900
Feb 14, 2024 229.87 232.62 229.87 231.59 229.37 20,000
Feb 13, 2024 227.63 229.42 226.53 228.97 226.78 34,400
Feb 12, 2024 235.85 236.89 235.08 235.10 232.85 30,400
Feb 9, 2024 234.96 235.70 234.08 235.45 233.20 42,600
Feb 8, 2024 226.10 226.45 222.78 224.00 221.86 30,600
Feb 7, 2024 218.40 220.58 218.40 220.40 218.29 39,900
Feb 6, 2024 216.39 217.68 215.80 217.68 215.60 32,700
Feb 5, 2024 218.86 218.86 217.00 218.02 215.93 29,000
Feb 2, 2024 217.92 219.50 217.32 219.35 217.25 32,900
Feb 1, 2024 213.25 217.01 213.09 216.90 214.83 17,900
Jan 31, 2024 212.84 213.52 210.55 211.13 209.11 14,600
Jan 30, 2024 214.31 214.31 213.10 213.82 211.77 22,200
Jan 29, 2024 211.61 214.67 210.94 214.41 212.36 22,300
Jan 26, 2024 210.89 214.74 210.58 213.55 211.51 29,600
Jan 25, 2024 200.75 204.00 199.19 203.76 201.81 16,600
Jan 24, 2024 199.53 200.61 199.00 199.42 197.51 20,300
Jan 23, 2024 197.91 198.01 196.00 197.00 195.12 248,400
Jan 22, 2024 199.79 200.20 199.35 199.60 197.69 23,100
Jan 19, 2024 198.58 201.24 197.71 201.24 199.32 17,900
Jan 18, 2024 200.12 201.09 199.50 200.74 198.82 23,400
Jan 17, 2024 195.70 196.85 194.29 196.68 194.80 26,500
Jan 16, 2024 197.86 198.88 197.39 197.98 196.09 35,000
Jan 12, 2024 200.62 201.56 199.64 201.00 199.08 31,000
Jan 11, 2024 203.25 204.00 200.51 203.37 201.42 20,300
Jan 10, 2024 202.18 204.47 201.95 204.12 202.17 23,600
Jan 9, 2024 199.56 200.39 199.10 199.55 197.64 20,200
Jan 8, 2024 199.80 202.49 199.80 202.40 200.46 59,000
Jan 5, 2024 199.79 200.47 198.25 198.76 196.86 50,800
Jan 4, 2024 202.47 203.44 202.02 202.02 200.09 49,500
Jan 3, 2024 201.79 204.41 201.51 203.70 201.75 21,700
Jan 2, 2024 207.43 208.51 206.76 207.91 205.92 22,600
Dec 29, 2023 212.33 213.24 211.40 212.60 210.57 20,100
Dec 28, 2023 212.55 212.55 211.02 211.18 209.16 21,000
Dec 27, 2023 214.44 215.14 214.10 214.37 212.32 14,400
Dec 26, 2023 213.80 215.95 213.67 215.53 213.47 32,100
Dec 22, 2023 216.12 216.16 212.76 213.88 211.83 25,600
Dec 21, 2023 219.27 219.62 217.24 219.39 217.29 30,400
Dec 20, 2023 216.95 220.65 216.27 216.49 214.42 18,200
Dec 19, 2023 217.17 219.58 216.88 219.58 217.48 22,300
Dec 18, 2023 217.99 218.83 216.62 218.57 216.48 24,200
Dec 15, 2023 221.10 222.01 220.00 220.15 218.04 43,800
Dec 14, 2023 221.64 222.66 220.72 222.06 219.94 25,700
Dec 13, 2023 220.00 223.31 217.94 223.31 221.17 32,500
Dec 12, 2023 217.99 218.37 216.59 217.38 215.30 12,500
Dec 11, 2023 213.26 215.70 213.13 215.70 213.64 42,200
Dec 8, 2023 211.89 214.35 211.89 213.70 211.66 13,600
Dec 7, 2023 210.68 212.04 210.16 211.96 209.93 19,200
Dec 6, 2023 211.59 212.34 210.12 210.70 208.68 26,400
Dec 5, 2023 209.23 210.03 208.21 209.20 207.20 15,000
Dec 4, 2023 206.64 208.75 206.64 208.15 206.16 17,700
Dec 1, 2023 206.37 209.74 206.37 209.52 207.52 23,600
Nov 30, 2023 206.72 208.12 205.29 207.63 205.64 25,700
Nov 29, 2023 209.99 209.99 206.97 208.39 206.40 19,900
Nov 28, 2023 209.35 210.44 208.28 209.60 207.60 16,600
Nov 27, 2023 212.44 214.14 212.44 213.70 211.66 12,200
Nov 24, 2023 213.32 215.99 212.59 213.32 211.28 17,600
Nov 22, 2023 214.70 215.50 213.59 214.72 212.67 24,500
Nov 21, 2023 213.11 214.02 212.69 213.34 211.30 13,400
Nov 20, 2023 212.00 213.47 211.86 213.03 210.99 19,400
Nov 17, 2023 208.49 209.99 207.65 209.99 207.98 12,500
Nov 16, 2023 209.09 210.00 208.19 209.25 207.25 12,500
Nov 15, 2023 209.18 210.39 208.93 209.73 207.72 26,400
Nov 14, 2023 206.12 208.44 206.12 207.95 205.96 28,300
Nov 13, 2023 197.45 199.31 196.87 198.99 197.09 13,600
Nov 10, 2023 196.84 199.16 195.75 198.76 196.86 15,400
Nov 9, 2023 199.71 201.25 198.23 198.54 196.64 17,200
Nov 8, 2023 197.75 200.38 197.15 198.48 196.58 30,400

Related Tickers