Hermes International

HRMS
🏛️ usa →
2,494.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2,523.16 2,523.16 2,470.10 2,494.90 0.0M
2025-09-26 2,405.09 2,433.10 2,402.19 2,409.60 0.0M
2025-09-25 2,400.00 2,423.90 2,392.60 2,394.50 0.0M
2025-09-24 2,429.70 2,447.94 2,415.20 2,415.20 0.0M
2025-09-23 2,554.42 2,554.42 2,503.50 2,522.10 0.0M
2025-09-22 2,480.50 2,497.81 2,473.10 2,497.81 0.0M
2025-09-19 2,482.91 2,525.00 2,482.91 2,517.20 0.0M
2025-09-18 2,526.10 2,548.90 2,526.10 2,526.60 0.0M
2025-09-17 2,505.00 2,565.00 2,498.36 2,500.50 0.0M
2025-09-16 2,553.71 2,553.71 2,466.45 2,515.00 0.0M
2025-09-15 2,476.51 2,493.50 2,470.50 2,493.50 0.0M
2025-09-12 2,430.63 2,478.60 2,430.63 2,451.50 0.0M
2025-09-11 2,463.20 2,493.05 2,463.20 2,469.50 0.0M
2025-09-10 2,442.40 2,461.30 2,428.46 2,452.10 0.0M
2025-09-09 2,464.10 2,468.00 2,404.00 2,444.00 0.0M
2025-09-08 2,409.00 2,409.00 2,382.50 2,387.70 0.0M
2025-09-05 2,400.62 2,406.16 2,373.63 2,373.63 0.0M
2025-09-04 2,374.39 2,374.39 2,330.00 2,335.00 0.0M
2025-09-03 2,418.71 2,418.71 2,371.00 2,402.03 0.0M
2025-09-02 2,380.00 2,394.90 2,365.70 2,385.00 0.0M
2025-08-29 2,459.00 2,496.30 2,439.90 2,462.00 0.0M
2025-08-28 2,452.00 2,503.10 2,452.00 2,483.50 0.0M
2025-08-27 2,398.55 2,475.40 2,398.55 2,474.80 0.0M
2025-08-26 2,425.50 2,436.67 2,402.40 2,425.50 0.0M
2025-08-25 2,446.50 2,482.00 2,391.70 2,436.85 0.0M
2025-08-22 2,438.71 2,473.10 2,406.80 2,443.50 0.0M
2025-08-21 2,482.90 2,482.90 2,389.09 2,410.60 0.0M
2025-08-20 2,481.36 2,481.36 2,399.00 2,442.60 0.0M
2025-08-19 2,459.00 2,470.90 2,420.00 2,469.50 0.0M
2025-08-18 2,400.00 2,459.00 2,356.00 2,402.50 0.0M
2025-08-15 2,400.80 2,436.00 2,367.00 2,367.00 0.0M
2025-08-14 2,439.75 2,439.75 2,410.00 2,410.00 0.0M
2025-08-13 2,410.00 2,459.00 2,402.50 2,434.50 0.0M
2025-08-12 2,389.95 2,410.50 2,354.00 2,410.50 0.0M
2025-08-11 2,408.78 2,408.78 2,345.85 2,353.00 0.0M
2025-08-08 2,455.00 2,485.00 2,411.00 2,466.37 0.0M
2025-08-07 2,465.62 2,580.25 2,464.50 2,522.13 0.0M
2025-08-06 2,450.00 2,492.91 2,446.85 2,463.61 0.0M
2025-08-05 2,505.32 2,505.32 2,419.28 2,446.00 0.0M
2025-08-04 2,491.88 2,491.88 2,385.00 2,448.50 0.0M
2025-08-01 2,469.16 2,469.16 2,378.11 2,399.02 0.0M
2025-07-31 2,575.00 2,585.70 2,450.00 2,481.00 0.0M
2025-07-30 2,664.00 2,664.00 2,577.00 2,631.00 0.0M
2025-07-29 2,756.45 2,799.50 2,728.20 2,799.50 0.0M
2025-07-28 2,796.00 2,816.15 2,753.50 2,778.39 0.0M
2025-07-25 2,867.00 2,867.00 2,757.50 2,796.50 0.0M
2025-07-24 2,846.15 2,846.15 2,750.60 2,783.40 0.0M
2025-07-23 2,805.00 2,838.50 2,684.00 2,792.43 0.0M
2025-07-22 2,796.38 2,796.38 2,692.55 2,738.50 0.0M
2025-07-21 2,710.54 2,758.25 2,710.54 2,713.38 0.0M
2025-07-18 2,782.93 2,795.78 2,737.70 2,782.93 0.0M
2025-07-17 2,797.00 2,859.00 2,759.60 2,795.23 0.0M
2025-07-16 2,805.10 2,850.20 2,805.10 2,824.20 0.0M
2025-07-15 2,821.06 2,821.06 2,770.00 2,770.00 0.0M
2025-07-14 2,793.50 2,858.85 2,769.70 2,807.00 0.0M
2025-07-11 2,812.30 2,909.00 2,792.20 2,863.90 0.0M
2025-07-10 2,881.50 2,900.00 2,859.52 2,859.53 0.0M
2025-07-09 2,881.15 2,900.00 2,834.34 2,862.17 0.0M
2025-07-08 2,850.00 2,850.00 2,789.50 2,841.90 0.0M
2025-07-07 2,850.00 2,850.00 2,719.50 2,826.10 0.0M
2025-07-03 2,771.31 2,777.50 2,751.30 2,753.70 0.0M
2025-07-02 2,774.40 2,804.00 2,719.80 2,724.70 0.0M
2025-07-01 2,728.30 2,739.40 2,716.00 2,739.40 0.0M
2025-06-30 2,700.35 2,739.00 2,696.55 2,721.10 0.0M
2025-06-27 2,677.25 2,686.00 2,625.27 2,676.90 0.0M
2025-06-26 2,619.60 2,666.96 2,613.96 2,640.46 0.0M
2025-06-25 2,688.41 2,689.00 2,620.87 2,631.70 0.0M
2025-06-24 2,590.01 2,664.70 2,590.01 2,635.20 0.0M
2025-06-23 2,570.00 2,650.00 2,559.00 2,618.40 0.0M
2025-06-20 2,669.24 2,669.24 2,570.01 2,603.60 0.0M
2025-06-18 2,648.45 2,685.00 2,600.01 2,629.64 0.0M
2025-06-17 2,696.95 2,696.95 2,606.15 2,612.70 0.0M
2025-06-16 2,618.00 2,734.00 2,618.00 2,669.20 0.0M
2025-06-13 2,646.50 2,666.80 2,600.00 2,625.50 0.0M
2025-06-12 2,692.98 2,716.80 2,690.50 2,699.50 0.0M
2025-06-11 2,767.57 2,767.57 2,644.00 2,693.50 0.0M
2025-06-10 2,672.30 2,701.00 2,660.00 2,669.70 0.0M
2025-06-09 2,580.00 2,641.20 2,580.00 2,636.90 0.0M
2025-06-06 2,650.00 2,664.00 2,629.76 2,657.80 0.0M
2025-06-05 2,650.00 2,691.70 2,650.00 2,680.79 0.0M
2025-06-04 2,724.80 2,736.00 2,707.00 2,735.03 0.0M
2025-06-03 2,712.00 2,713.00 2,650.00 2,698.11 0.0M
2025-06-02 2,756.15 2,761.90 2,719.83 2,761.80 0.0M
2025-05-30 2,765.05 2,771.70 2,741.74 2,771.70 0.0M
2025-05-29 2,725.73 2,725.73 2,693.30 2,712.00 0.0M
2025-05-28 2,779.89 2,779.89 2,676.90 2,714.94 0.0M
2025-05-27 2,746.70 2,746.70 2,671.09 2,691.00 0.0M
2025-05-23 2,700.00 2,700.00 2,650.00 2,690.00 0.0M
2025-05-22 2,732.30 2,808.00 2,700.00 2,700.00 0.0M
2025-05-21 2,849.93 2,852.90 2,767.10 2,849.93 0.0M
2025-05-20 2,908.30 2,908.30 2,854.00 2,887.90 0.0M
2025-05-19 2,941.55 2,941.55 2,761.14 2,904.50 0.0M
2025-05-16 2,950.86 2,950.86 2,806.20 2,806.20 0.0M
2025-05-15 2,863.42 2,938.79 2,852.80 2,881.50 0.0M
2025-05-14 2,915.91 2,915.91 2,857.51 2,868.05 0.0M
2025-05-13 2,891.03 2,914.70 2,849.21 2,914.70 0.0M
2025-05-12 2,800.00 2,900.00 2,800.00 2,801.03 0.0M
2025-05-09 2,800.00 2,800.00 2,708.25 2,782.10 0.0M
2025-05-08 2,765.86 2,771.80 2,697.59 2,763.00 0.0M
2025-05-07 2,750.78 2,755.00 2,722.90 2,752.10 0.0M
2025-05-06 2,800.00 2,800.00 2,749.11 2,785.00 0.0M
2025-05-05 2,800.00 2,800.00 2,770.23 2,790.08 0.0M
2025-05-02 2,771.55 2,800.00 2,749.90 2,749.90 0.0M
2025-05-01 2,618.50 2,780.00 2,618.50 2,732.22 0.0M
2025-04-30 2,689.50 2,777.00 2,683.54 2,691.85 0.0M
2025-04-29 2,724.60 2,740.00 2,654.46 2,712.90 0.0M
2025-04-28 2,721.40 2,748.10 2,687.68 2,700.22 0.0M
2025-04-25 2,710.00 2,740.00 2,641.90 2,740.00 0.0M
2025-04-24 2,635.35 2,740.00 2,635.35 2,722.00 0.0M
2025-04-23 2,697.10 2,723.95 2,677.25 2,680.00 0.0M
2025-04-22 2,651.58 2,664.50 2,557.16 2,611.08 0.0M
2025-04-21 2,670.00 2,670.00 2,550.50 2,560.98 0.0M
2025-04-17 2,605.20 2,659.80 2,598.00 2,609.20 0.0M
2025-04-16 2,662.50 2,714.12 2,629.73 2,688.00 0.0M
2025-04-15 2,640.00 2,718.30 2,626.60 2,641.84 0.0M
2025-04-14 2,585.50 2,712.95 2,585.50 2,635.00 0.0M
2025-04-11 2,614.90 2,655.05 2,530.75 2,655.05 0.0M
2025-04-10 2,559.46 2,597.80 2,503.00 2,581.76 0.0M
2025-04-09 2,548.15 2,681.75 2,352.25 2,517.25 0.0M
2025-04-08 2,471.15 2,477.18 2,370.00 2,431.85 0.0M
2025-04-07 2,389.85 2,509.30 2,200.00 2,345.00 0.0M
2025-04-04 2,416.85 2,762.25 2,416.85 2,532.02 0.0M
2025-04-03 2,608.80 2,611.94 2,566.86 2,570.50 0.0M
2025-04-02 2,677.15 2,677.15 2,610.00 2,618.40 0.0M
2025-04-01 2,610.30 2,637.80 2,603.90 2,637.00 0.0M
2025-03-31 2,621.00 2,657.86 2,560.00 2,604.93 0.0M
2025-03-28 2,564.70 2,690.90 2,564.70 2,618.78 0.0M
2025-03-27 2,714.85 2,714.85 2,651.28 2,651.28 0.0M
2025-03-26 2,708.43 2,740.45 2,643.68 2,643.68 0.0M
2025-03-25 2,772.40 2,772.40 2,698.70 2,741.70 0.0M
2025-03-24 2,688.45 2,712.14 2,657.98 2,658.97 0.0M
2025-03-21 2,695.25 2,749.60 2,686.08 2,749.60 0.0M
2025-03-20 2,760.95 2,760.95 2,697.65 2,733.00 0.0M
2025-03-19 2,689.80 2,737.53 2,689.80 2,725.80 0.0M
2025-03-18 2,692.49 2,693.60 2,655.00 2,669.50 0.0M
2025-03-17 2,720.75 2,785.00 2,694.40 2,741.30 0.0M
2025-03-14 2,788.35 2,788.35 2,693.44 2,725.98 0.0M
2025-03-13 2,684.90 2,718.46 2,659.30 2,710.30 0.0M
2025-03-12 2,756.25 2,756.25 2,671.90 2,675.00 0.0M
2025-03-11 2,723.70 2,737.20 2,677.95 2,737.20 0.0M
2025-03-10 2,780.20 2,780.20 2,500.00 2,710.01 0.0M
2025-03-07 2,673.80 2,800.20 2,673.80 2,782.80 0.0M
2025-03-06 2,860.70 2,860.70 2,730.81 2,766.00 0.0M
2025-03-05 2,931.40 2,931.40 2,795.80 2,920.60 0.0M
2025-03-04 2,785.00 2,896.80 2,718.00 2,896.80 0.0M
2025-03-03 2,806.15 2,888.00 2,806.15 2,875.99 0.0M
2025-02-28 2,889.55 2,889.55 2,794.62 2,803.73 0.0M
2025-02-27 2,800.00 2,844.10 2,798.53 2,804.00 0.0M
2025-02-26 2,851.70 2,864.12 2,849.25 2,849.25 0.0M
2025-02-25 2,862.15 2,890.00 2,844.59 2,860.53 0.0M
2025-02-24 2,824.45 2,878.50 2,824.45 2,850.45 0.0M
2025-02-21 2,905.00 2,944.25 2,814.95 2,944.25 0.0M
2025-02-20 2,855.36 2,903.34 2,848.10 2,868.10 0.0M
2025-02-19 2,877.70 2,888.70 2,786.85 2,846.00 0.0M
2025-02-18 2,998.59 2,998.59 2,846.95 2,914.80 0.0M
2025-02-14 3,000.00 3,015.81 2,916.60 2,968.30 0.0M
2025-02-13 2,844.55 2,979.00 2,844.55 2,979.00 0.0M
2025-02-12 2,859.60 2,900.00 2,854.19 2,870.43 0.0M
2025-02-11 2,849.45 2,854.50 2,829.50 2,836.05 0.0M
2025-02-10 2,850.00 2,854.50 2,826.60 2,826.80 0.0M
2025-02-07 2,900.00 2,900.00 2,765.75 2,807.88 0.0M
2025-02-06 2,835.10 2,900.00 2,824.00 2,843.60 0.0M
2025-02-05 2,845.55 2,845.55 2,818.90 2,831.00 0.0M
2025-02-04 2,802.65 2,836.90 2,802.65 2,808.19 0.0M
2025-02-03 2,793.63 2,836.00 2,765.55 2,787.10 0.0M
2025-01-31 2,827.70 2,849.04 2,798.33 2,798.33 0.0M
2025-01-30 2,829.00 2,831.00 2,739.10 2,831.00 0.0M
2025-01-29 2,773.14 2,831.00 2,773.14 2,786.35 0.0M
2025-01-28 2,773.50 2,792.67 2,741.00 2,789.30 0.0M
2025-01-27 2,799.40 2,809.50 2,775.00 2,775.00 0.0M
2025-01-24 2,775.00 2,830.00 2,757.92 2,786.00 0.0M
2025-01-23 2,737.50 2,779.00 2,686.00 2,775.00 0.0M
2025-01-22 2,699.90 2,742.90 2,685.48 2,729.81 0.0M
2025-01-21 2,650.00 2,683.00 2,636.35 2,667.61 0.0M
2025-01-17 2,579.25 2,580.67 2,552.16 2,552.66 0.0M
2025-01-16 2,487.25 2,610.25 2,487.25 2,580.13 0.0M
2025-01-15 2,500.00 2,500.00 2,420.00 2,428.10 0.0M
2025-01-14 2,423.09 2,450.00 2,412.00 2,418.70 0.0M
2025-01-13 2,402.45 2,432.90 2,367.14 2,428.64 0.0M
2025-01-10 2,500.00 2,500.00 2,395.00 2,444.55 0.0M
2025-01-08 2,426.25 2,439.13 2,422.57 2,439.13 0.0M
2025-01-07 2,458.00 2,462.73 2,426.99 2,448.60 0.0M
2025-01-06 2,400.80 2,415.20 2,347.20 2,400.10 0.0M
2025-01-03 2,321.60 2,354.00 2,280.00 2,293.30 0.0M
2025-01-02 2,395.00 2,395.00 2,322.60 2,332.50 0.0M