Hermes International SA

HESAY
🏛️ usa →
246.00
Last Update: 2025-10-01
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
2021-12-31 173.97 175.54 173.97 175.48 0.0M
2021-12-30 174.47 174.47 173.23 173.92 0.0M
2021-12-29 174.51 175.61 174.39 175.61 0.0M
2021-12-28 174.28 176.11 173.85 175.50 0.0M
2021-12-27 173.61 174.95 173.52 174.95 0.0M
2021-12-23 172.51 174.00 172.32 173.85 0.0M
2021-12-22 173.88 176.59 173.72 176.59 0.0M
2021-12-21 174.45 174.90 172.78 174.34 0.0M
2021-12-20 173.59 175.03 173.11 174.93 0.0M
2021-12-17 177.91 177.91 171.53 172.20 0.0M
2021-12-16 184.35 185.21 182.56 183.36 0.0M
2021-12-15 179.49 182.75 179.49 182.75 0.0M
2021-12-14 176.78 176.91 175.00 176.91 0.0M
2021-12-13 179.91 179.91 177.59 178.45 0.0M
2021-12-10 179.35 180.63 178.96 180.63 0.0M
2021-12-09 178.88 180.00 178.84 179.65 0.0M
2021-12-08 180.17 180.30 178.09 180.30 0.0M
2021-12-07 181.02 182.51 181.00 182.17 0.0M
2021-12-06 177.75 178.10 175.45 176.45 0.0M
2021-12-03 183.53 183.72 179.97 180.98 0.0M
2021-12-02 182.96 184.25 182.61 183.90 0.0M
2021-12-01 186.85 189.88 185.13 185.13 0.0M
2021-11-30 189.22 190.25 185.72 188.40 0.0M
2021-11-29 185.03 186.38 184.44 185.62 0.0M
2021-11-26 184.06 184.06 180.12 180.58 0.0M
2021-11-24 179.32 182.75 179.20 182.75 0.0M
2021-11-23 186.40 186.40 181.58 183.08 0.0M
2021-11-22 184.66 187.00 183.97 184.17 0.0M
2021-11-19 187.10 190.43 186.96 188.14 0.1M
2021-11-18 182.04 182.04 180.34 181.24 0.0M
2021-11-17 173.89 174.81 173.89 174.81 0.0M
2021-11-16 173.21 174.34 173.21 173.64 0.0M
2021-11-15 172.24 172.24 169.97 169.97 0.0M
2021-11-12 167.94 169.29 167.60 169.29 0.0M
2021-11-11 164.60 165.37 164.50 164.60 0.0M
2021-11-10 165.19 165.19 163.13 163.13 0.0M
2021-11-09 168.37 168.64 166.81 167.23 0.0M
2021-11-08 170.70 170.76 169.47 169.79 0.0M
2021-11-05 168.76 169.59 167.80 168.93 0.0M
2021-11-04 165.40 166.66 165.28 166.45 0.0M
2021-11-03 163.94 165.70 163.28 165.39 0.0M
2021-11-02 161.66 162.53 161.40 162.07 0.0M
2021-11-01 160.74 161.06 159.98 160.69 0.0M
2021-10-29 157.86 159.31 157.71 159.31 0.0M
2021-10-28 158.10 159.40 157.71 159.40 0.0M
2021-10-27 155.19 155.79 154.01 154.13 0.0M
2021-10-26 157.52 157.52 155.92 156.10 0.0M
2021-10-25 156.14 156.45 155.40 156.15 0.0M
2021-10-22 158.91 159.10 158.08 158.39 0.0M
2021-10-21 154.13 155.20 153.95 154.86 0.0M
2021-10-20 151.96 152.91 151.58 152.58 0.0M
2021-10-19 149.41 149.58 148.18 148.18 0.0M
2021-10-18 146.79 148.00 146.79 147.54 0.0M
2021-10-15 149.60 149.93 149.21 149.93 0.0M
2021-10-14 149.48 149.58 149.12 149.22 0.0M
2021-10-13 146.17 147.63 145.55 147.19 0.0M
2021-10-12 141.05 144.87 140.95 142.84 0.0M
2021-10-11 140.72 141.94 140.72 141.12 0.0M
2021-10-08 140.98 140.98 139.99 140.51 0.0M
2021-10-07 142.55 142.79 141.56 142.01 0.0M
2021-10-06 136.60 138.27 136.34 137.84 0.0M
2021-10-05 139.55 139.55 138.32 138.71 0.0M
2021-10-04 139.96 139.96 138.16 138.83 0.0M
2021-10-01 141.19 141.19 137.90 139.41 0.0M
2021-09-30 139.29 139.44 138.00 138.05 0.0M
2021-09-29 142.22 142.22 140.05 140.17 0.0M
2021-09-28 141.22 141.22 139.22 139.74 0.0M
2021-09-27 146.45 146.45 145.19 145.70 0.0M
2021-09-24 153.44 153.44 150.62 151.12 0.0M
2021-09-23 154.45 155.74 154.20 154.77 0.0M
2021-09-22 151.54 151.54 150.39 150.43 0.0M
2021-09-21 150.54 150.64 149.76 150.06 0.0M
2021-09-20 145.99 147.23 145.99 147.10 0.0M
2021-09-17 151.55 151.99 148.64 149.44 0.0M
2021-09-16 148.41 149.26 147.73 148.81 0.0M
2021-09-15 148.48 148.51 147.00 148.10 0.0M
2021-09-14 149.18 150.47 148.97 149.03 0.0M
2021-09-13 153.16 153.25 150.62 150.91 0.0M
2021-09-10 154.88 155.55 152.67 152.67 0.0M
2021-09-09 152.24 152.78 151.93 151.95 0.0M
2021-09-08 152.68 152.68 151.37 151.77 0.0M
2021-09-07 152.83 153.43 152.30 153.00 0.0M
2021-09-03 149.26 149.69 148.39 148.39 0.0M
2021-09-02 151.94 151.94 150.45 150.81 0.0M
2021-09-01 149.68 152.43 149.68 150.86 0.0M
2021-08-31 149.35 149.35 146.38 147.85 0.0M
2021-08-30 149.64 149.64 146.49 147.00 0.0M
2021-08-27 144.65 146.50 144.53 146.36 0.0M
2021-08-26 145.08 145.68 144.47 144.61 0.0M
2021-08-25 146.43 148.30 146.43 148.24 0.0M
2021-08-24 145.63 147.05 145.46 146.82 0.0M
2021-08-23 149.86 149.86 148.72 149.13 0.0M
2021-08-20 143.65 146.24 143.43 146.21 0.0M
2021-08-19 145.12 145.12 142.27 142.63 0.1M
2021-08-18 154.84 154.84 149.03 149.03 0.0M
2021-08-17 155.62 155.92 154.93 155.46 0.0M
2021-08-16 157.32 157.77 155.74 155.87 0.0M
2021-08-13 158.45 159.28 158.45 159.00 0.0M
2021-08-12 156.77 157.39 156.47 157.08 0.0M
2021-08-11 156.59 157.12 156.06 157.12 0.0M
2021-08-10 157.00 159.16 155.95 155.95 0.0M
2021-08-09 157.47 157.69 156.67 157.32 0.0M
2021-08-06 158.15 158.26 157.04 157.36 0.0M
2021-08-05 158.81 159.20 157.98 158.01 0.0M
2021-08-04 158.78 158.87 157.49 158.29 0.0M
2021-08-03 158.03 158.03 156.84 157.89 0.0M
2021-08-02 155.00 155.49 154.69 155.15 0.0M
2021-07-30 154.26 154.26 152.72 152.94 0.0M
2021-07-29 152.25 152.96 151.99 152.96 0.0M
2021-07-28 151.88 153.79 151.77 153.65 0.0M
2021-07-27 152.05 152.05 149.98 150.57 0.0M
2021-07-26 151.21 152.08 150.86 151.47 0.0M
2021-07-23 151.55 151.92 150.83 151.77 0.0M
2021-07-22 148.84 149.74 148.47 149.74 0.0M
2021-07-21 147.60 148.84 147.45 148.84 0.0M
2021-07-20 145.83 147.28 145.83 146.70 0.0M
2021-07-19 145.19 145.45 144.60 145.28 0.0M
2021-07-16 147.89 148.00 146.91 147.37 0.0M
2021-07-15 149.95 150.65 149.23 150.65 0.0M
2021-07-14 149.57 150.52 149.57 150.52 0.0M
2021-07-13 149.04 149.60 149.04 149.30 0.0M
2021-07-12 147.85 149.18 147.83 148.68 0.0M
2021-07-09 145.64 146.95 145.58 146.85 0.0M
2021-07-08 142.37 143.06 142.00 142.81 0.0M
2021-07-07 146.09 146.37 145.79 146.36 0.0M
2021-07-06 144.77 144.89 143.90 144.83 0.0M
2021-07-02 144.03 144.84 143.79 144.77 0.0M
2021-07-01 145.15 145.64 144.42 144.80 0.0M
2021-06-30 145.63 146.38 145.15 145.98 0.0M
2021-06-29 146.46 146.70 146.16 146.55 0.0M
2021-06-28 146.30 146.30 145.64 145.96 0.0M
2021-06-25 146.82 146.97 146.22 146.49 0.0M
2021-06-24 146.90 147.28 146.47 146.88 0.0M
2021-06-23 144.09 145.29 143.80 143.93 0.0M
2021-06-22 145.54 146.29 145.27 146.15 0.0M
2021-06-21 145.50 146.56 145.42 146.39 0.0M
2021-06-18 144.51 144.72 143.49 143.73 0.0M
2021-06-17 142.80 144.31 142.50 144.27 0.0M
2021-06-16 144.96 145.72 144.60 144.89 0.0M
2021-06-15 146.33 146.44 145.64 146.08 0.0M
2021-06-14 144.60 145.70 144.15 145.01 0.0M
2021-06-11 145.19 145.30 144.85 145.30 0.0M
2021-06-10 143.47 145.89 143.04 144.49 0.0M
2021-06-09 145.79 145.82 145.18 145.51 0.0M
2021-06-08 144.80 145.13 144.00 145.13 0.0M
2021-06-07 142.08 143.00 142.08 142.92 0.0M
2021-06-04 141.07 141.41 140.88 141.18 0.0M
2021-06-03 140.22 140.95 139.52 140.95 0.0M
2021-06-02 141.37 141.53 140.76 141.09 0.0M
2021-06-01 141.59 141.86 140.71 141.08 0.0M
2021-05-28 139.20 139.69 138.81 139.61 0.0M
2021-05-27 138.43 139.00 137.73 138.95 0.0M
2021-05-26 137.57 138.00 137.08 137.52 0.0M
2021-05-25 135.60 137.47 135.60 137.47 0.0M
2021-05-24 133.34 134.15 133.26 133.91 0.0M
2021-05-21 134.51 134.51 131.64 132.22 0.0M
2021-05-20 130.21 130.92 130.13 130.92 0.0M
2021-05-19 127.94 129.49 127.94 129.09 0.0M
2021-05-18 130.31 130.57 129.50 130.01 0.0M
2021-05-17 129.78 129.93 129.43 129.78 0.0M
2021-05-14 129.22 130.34 129.20 130.30 0.0M
2021-05-13 127.28 128.56 126.73 128.56 0.0M
2021-05-12 126.94 126.94 125.31 125.61 0.0M
2021-05-11 127.19 127.46 126.42 127.46 0.0M
2021-05-10 130.04 130.04 127.95 128.12 0.0M
2021-05-07 128.75 131.35 128.75 131.35 0.0M
2021-05-06 128.21 129.70 127.83 129.70 0.0M
2021-05-05 128.70 129.88 128.17 129.03 0.0M
2021-05-04 126.25 127.49 125.07 127.49 0.0M
2021-05-03 126.70 127.90 126.70 127.87 0.0M
2021-04-30 127.30 127.38 125.46 125.46 0.0M
2021-04-29 128.36 128.49 127.77 128.36 0.0M
2021-04-28 126.58 127.60 126.51 127.48 0.0M
2021-04-27 126.38 127.28 126.32 127.28 0.0M
2021-04-26 128.92 128.92 126.22 127.10 0.1M
2021-04-23 126.13 127.59 125.83 127.59 0.0M
2021-04-22 128.54 128.54 125.32 126.75 0.0M
2021-04-21 123.18 124.68 123.18 124.56 0.0M
2021-04-20 122.28 122.55 121.00 122.35 0.0M
2021-04-19 123.16 123.76 122.79 123.00 0.0M
2021-04-16 122.73 124.38 122.61 123.85 0.0M
2021-04-15 120.27 121.01 120.27 120.91 0.0M
2021-04-14 122.80 122.80 120.03 120.35 0.0M
2021-04-13 119.49 122.40 119.06 121.52 0.0M
2021-04-12 117.31 117.64 117.13 117.56 0.0M
2021-04-09 117.15 118.09 117.11 118.09 0.0M
2021-04-08 115.93 117.44 115.93 116.73 0.0M
2021-04-07 113.16 115.45 112.87 113.18 0.0M
2021-04-06 114.56 114.66 114.02 114.49 0.0M
2021-04-05 113.36 115.57 113.36 115.57 0.0M
2021-04-01 112.84 113.09 112.49 112.99 0.0M
2021-03-31 111.01 111.15 110.66 111.00 0.0M
2021-03-30 110.41 111.47 110.41 111.11 0.0M
2021-03-29 113.25 113.25 111.00 111.10 0.0M
2021-03-26 110.90 113.00 110.71 113.00 0.0M
2021-03-25 109.38 112.01 109.38 112.00 0.0M
2021-03-24 112.45 112.94 110.31 111.25 0.0M
2021-03-23 111.20 112.45 110.25 112.45 0.0M
2021-03-22 114.34 114.34 112.08 112.35 0.0M
2021-03-19 114.00 114.64 112.21 112.21 0.0M
2021-03-18 117.25 117.94 115.44 117.52 0.0M
2021-03-17 116.15 118.88 115.81 118.88 0.0M
2021-03-16 116.00 117.05 115.23 117.00 0.0M
2021-03-15 114.17 115.78 113.94 115.78 0.0M
2021-03-12 113.37 115.25 112.92 115.25 0.0M
2021-03-11 113.40 115.03 113.16 115.03 0.0M
2021-03-10 111.25 111.25 109.78 110.99 0.0M
2021-03-09 108.61 109.50 108.47 109.50 0.0M
2021-03-08 105.69 108.37 105.69 107.74 0.0M
2021-03-05 107.53 108.04 105.75 107.73 0.0M
2021-03-04 111.75 111.75 108.06 109.52 0.0M
2021-03-03 112.13 113.04 111.02 112.66 0.0M
2021-03-02 112.11 114.54 112.11 113.47 0.0M
2021-03-01 112.15 114.00 111.82 113.25 0.0M
2021-02-26 113.97 113.97 111.65 111.65 0.0M
2021-02-25 114.96 115.75 113.42 113.50 0.0M
2021-02-24 113.82 115.07 113.52 114.64 0.0M
2021-02-23 114.97 114.97 112.45 114.94 0.0M
2021-02-22 115.75 116.68 114.78 116.68 0.0M
2021-02-19 117.37 117.37 116.19 116.51 0.0M
2021-02-18 112.23 113.60 112.07 113.17 0.0M
2021-02-17 114.01 114.01 111.71 113.49 0.0M
2021-02-16 112.99 113.60 112.92 113.58 0.0M
2021-02-12 111.81 112.22 111.48 112.22 0.0M
2021-02-11 111.23 111.66 111.23 111.66 0.0M
2021-02-10 110.40 110.40 109.79 110.24 0.0M
2021-02-09 109.96 111.39 109.96 111.39 0.0M
2021-02-08 110.00 110.00 108.22 108.44 0.0M
2021-02-05 108.23 109.35 108.23 109.13 0.0M
2021-02-04 106.01 107.37 105.91 107.00 0.0M
2021-02-03 107.11 108.23 106.94 107.75 0.0M
2021-02-02 105.62 107.45 105.62 106.93 0.0M
2021-02-01 103.20 103.48 102.65 103.22 0.0M
2021-01-29 102.19 103.16 101.94 103.16 0.0M
2021-01-28 104.24 104.85 103.90 104.63 0.0M
2021-01-27 102.27 103.71 102.14 103.14 0.0M
2021-01-26 105.76 106.74 105.76 106.39 0.0M
2021-01-25 107.25 107.25 105.56 105.97 0.0M
2021-01-22 107.42 107.42 106.24 106.67 0.0M
2021-01-21 106.34 107.47 106.12 107.47 0.0M
2021-01-20 106.95 106.95 105.05 106.00 0.0M
2021-01-19 105.79 105.79 104.59 105.21 0.1M
2021-01-15 106.40 106.74 105.66 106.39 0.0M
2021-01-14 108.35 109.19 108.26 109.12 0.0M
2021-01-13 107.65 108.15 107.55 107.85 0.0M
2021-01-12 107.21 108.07 107.13 108.07 0.0M
2021-01-11 107.43 108.10 106.96 107.96 0.0M
2021-01-08 108.65 108.87 108.11 108.70 0.0M
2021-01-07 107.23 108.29 107.08 107.61 0.0M
2021-01-06 106.04 107.22 106.04 107.07 0.0M
2021-01-05 106.97 107.43 105.95 107.39 0.0M
2021-01-04 109.01 109.36 108.09 108.92 0.0M