Hermes International SA

HESAY
🏛️ usa →
245.12
Last Update: 2025-09-30
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
2022-12-30 154.48 155.54 152.76 154.80 0.0M
2022-12-29 156.68 159.65 156.46 157.62 0.0M
2022-12-28 156.61 157.37 153.91 154.59 0.0M
2022-12-27 156.18 158.32 156.03 156.13 0.0M
2022-12-23 152.69 153.89 151.99 153.15 0.0M
2022-12-22 155.71 156.25 153.52 155.91 0.0M
2022-12-21 155.76 160.46 155.76 157.94 0.0M
2022-12-20 155.98 156.94 155.16 156.08 0.0M
2022-12-19 156.43 157.66 155.73 156.62 0.0M
2022-12-16 157.73 158.46 156.33 158.04 0.0M
2022-12-15 161.03 161.03 157.88 159.32 0.1M
2022-12-14 167.13 169.02 166.12 167.20 0.0M
2022-12-13 167.77 168.71 164.80 165.40 0.0M
2022-12-12 162.21 162.54 161.10 162.42 0.0M
2022-12-09 161.99 162.26 159.89 159.89 0.0M
2022-12-08 159.25 160.95 158.55 160.21 0.0M
2022-12-07 159.03 160.46 158.46 159.80 0.0M
2022-12-06 158.72 161.00 157.59 159.03 0.0M
2022-12-05 159.47 160.04 157.36 158.22 0.0M
2022-12-02 159.26 162.45 158.17 160.13 0.0M
2022-12-01 161.88 161.98 160.08 161.07 0.0M
2022-11-30 159.66 162.88 158.44 161.85 0.0M
2022-11-29 153.51 154.52 152.88 153.99 0.0M
2022-11-28 155.14 156.40 153.83 153.95 0.0M
2022-11-25 153.77 154.25 152.96 153.75 0.0M
2022-11-23 152.40 155.05 151.84 154.76 0.0M
2022-11-22 149.87 151.60 149.29 151.60 0.0M
2022-11-21 150.24 152.15 150.24 151.51 0.0M
2022-11-18 152.00 152.69 150.93 151.95 0.0M
2022-11-17 148.76 151.52 148.76 151.24 0.0M
2022-11-16 151.37 151.42 149.03 149.94 0.0M
2022-11-15 151.83 153.19 147.22 149.49 0.0M
2022-11-14 151.07 151.70 148.78 149.18 0.0M
2022-11-11 147.56 153.90 147.37 152.86 0.0M
2022-11-10 142.68 148.49 142.23 146.50 0.0M
2022-11-09 135.51 136.48 134.25 134.27 0.0M
2022-11-08 135.65 138.00 135.54 137.70 0.0M
2022-11-07 135.65 135.93 133.99 134.76 0.0M
2022-11-04 134.82 136.58 132.99 135.61 0.0M
2022-11-03 127.57 129.64 127.00 127.22 0.0M
2022-11-02 131.80 135.52 131.05 132.41 0.0M
2022-11-01 135.37 135.69 132.54 133.80 0.0M
2022-10-31 130.65 130.80 127.84 129.35 0.0M
2022-10-28 131.32 133.13 129.81 132.62 0.0M
2022-10-27 135.60 136.31 133.13 133.48 0.0M
2022-10-26 135.22 138.88 135.08 136.51 0.0M
2022-10-25 129.72 135.48 129.51 135.05 0.0M
2022-10-24 128.80 129.80 126.64 127.87 0.0M
2022-10-21 127.43 130.09 126.23 129.57 0.0M
2022-10-20 129.63 130.82 128.06 129.75 0.0M
2022-10-19 128.15 128.59 126.06 126.82 0.0M
2022-10-18 131.27 131.29 128.73 129.93 0.0M
2022-10-17 127.00 128.63 127.00 128.47 0.0M
2022-10-14 126.80 127.23 122.80 122.80 0.1M
2022-10-13 117.14 125.00 115.62 123.60 0.0M
2022-10-12 123.83 126.29 123.45 124.35 0.0M
2022-10-11 121.04 124.90 119.91 121.11 0.0M
2022-10-10 122.13 122.82 120.38 121.56 0.0M
2022-10-07 124.37 125.32 122.54 122.54 0.0M
2022-10-06 127.18 128.57 125.94 126.82 0.0M
2022-10-05 127.32 129.60 126.60 128.53 0.0M
2022-10-04 127.01 132.12 126.93 129.52 0.0M
2022-10-03 118.67 121.39 118.24 120.55 0.0M
2022-09-30 116.39 119.72 116.25 117.70 0.1M
2022-09-29 117.60 118.73 115.94 118.33 0.1M
2022-09-28 115.70 119.16 115.43 118.90 0.0M
2022-09-27 114.33 115.93 112.72 113.17 0.1M
2022-09-26 113.64 114.98 111.90 112.85 0.1M
2022-09-23 115.49 115.57 112.58 113.73 0.1M
2022-09-22 121.27 121.51 118.28 119.53 0.1M
2022-09-21 124.44 127.60 123.47 124.36 0.0M
2022-09-20 123.90 125.37 123.04 124.42 0.0M
2022-09-19 121.72 126.24 121.57 125.57 0.0M
2022-09-16 121.21 123.30 120.90 123.20 0.0M
2022-09-15 124.79 126.51 123.71 124.58 0.0M
2022-09-14 128.49 130.43 128.28 129.36 0.0M
2022-09-13 131.02 131.72 128.22 129.22 0.0M
2022-09-12 132.95 134.52 132.90 133.00 0.0M
2022-09-09 130.68 132.35 130.50 131.81 0.0M
2022-09-08 125.92 128.30 125.40 127.47 0.0M
2022-09-07 125.48 128.32 125.48 128.07 0.0M
2022-09-06 124.81 128.20 123.30 125.28 0.0M
2022-09-02 126.65 127.94 122.93 123.85 0.0M
2022-09-01 124.56 126.10 123.21 125.45 0.0M
2022-08-31 130.48 131.20 128.04 128.11 0.0M
2022-08-30 132.92 132.92 130.47 130.68 0.0M
2022-08-29 131.44 134.00 131.39 132.16 0.1M
2022-08-26 138.12 138.35 131.90 132.94 0.0M
2022-08-25 139.24 140.04 137.65 139.41 0.0M
2022-08-24 137.68 139.66 137.44 138.43 0.0M
2022-08-23 135.31 136.96 135.06 136.00 0.0M
2022-08-22 138.30 138.46 136.05 136.34 0.0M
2022-08-19 141.16 141.76 139.60 139.83 0.0M
2022-08-18 140.78 143.00 140.49 142.47 0.0M
2022-08-17 141.20 142.99 140.69 142.30 0.0M
2022-08-16 140.32 142.17 139.91 141.44 0.0M
2022-08-15 141.41 142.05 140.66 141.80 0.0M
2022-08-12 140.82 142.62 140.12 142.25 0.0M
2022-08-11 142.80 143.24 141.74 141.75 0.0M
2022-08-10 140.48 142.50 139.84 141.14 0.0M
2022-08-09 138.50 138.50 135.79 136.70 0.0M
2022-08-08 139.49 140.17 137.35 137.88 0.0M
2022-08-05 136.99 138.35 136.88 138.22 0.0M
2022-08-04 139.58 142.29 139.46 142.06 0.0M
2022-08-03 135.86 137.06 135.15 137.03 0.0M
2022-08-02 136.62 136.64 135.07 135.24 0.0M
2022-08-01 137.34 139.46 137.18 138.28 0.0M
2022-07-29 134.80 137.47 134.09 137.43 0.0M
2022-07-28 122.77 127.72 122.53 127.72 0.0M
2022-07-27 122.12 123.97 121.31 123.75 0.0M
2022-07-26 121.23 121.40 119.50 120.30 0.0M
2022-07-25 124.24 124.55 122.81 123.43 0.0M
2022-07-22 124.20 124.96 121.83 122.01 0.0M
2022-07-21 121.42 122.97 121.10 122.19 0.0M
2022-07-20 120.01 120.64 117.81 119.22 0.0M
2022-07-19 118.37 121.97 118.28 120.68 0.0M
2022-07-18 115.94 116.39 113.95 114.15 0.1M
2022-07-15 110.68 113.97 110.25 112.88 0.0M
2022-07-14 109.84 110.83 108.47 110.55 0.1M
2022-07-13 108.77 111.79 108.43 111.00 0.1M
2022-07-12 108.58 112.46 108.50 110.65 0.5M
2022-07-11 107.50 108.79 106.65 107.42 0.0M
2022-07-08 107.58 109.04 107.14 108.21 0.0M
2022-07-07 110.67 111.17 109.51 110.61 0.1M
2022-07-06 111.69 114.74 111.14 114.11 0.1M
2022-07-05 108.65 110.90 108.19 110.90 0.1M
2022-07-01 109.67 112.41 109.53 112.20 0.0M
2022-06-30 109.93 112.81 109.35 111.99 0.0M
2022-06-29 112.51 113.93 111.83 112.41 0.0M
2022-06-28 113.33 114.13 110.98 110.98 0.1M
2022-06-27 112.14 113.20 111.52 111.95 0.1M
2022-06-24 111.87 114.42 111.65 113.55 0.0M
2022-06-23 108.60 109.50 108.05 109.40 0.0M
2022-06-22 105.47 107.91 105.38 107.16 0.1M
2022-06-21 105.29 107.64 104.97 106.14 0.1M
2022-06-17 101.25 102.99 101.05 102.65 0.0M
2022-06-16 101.39 103.28 100.95 101.81 0.0M
2022-06-15 103.05 105.40 101.59 103.94 0.0M
2022-06-14 103.11 103.82 101.19 101.98 0.1M
2022-06-13 104.93 106.28 104.28 104.76 0.1M
2022-06-10 110.98 111.78 109.56 110.68 0.1M
2022-06-09 115.06 115.06 113.25 113.31 0.0M
2022-06-08 118.12 118.70 117.01 117.59 0.0M
2022-06-07 117.10 119.83 117.10 119.64 0.0M
2022-06-06 121.85 121.92 120.09 120.22 0.0M
2022-06-03 119.69 121.28 118.88 120.52 0.0M
2022-06-02 120.67 122.05 119.98 122.05 0.0M
2022-06-01 120.05 120.19 116.15 117.15 0.0M
2022-05-31 117.39 120.17 116.73 119.29 0.0M
2022-05-27 114.60 117.47 114.60 117.36 0.0M
2022-05-26 110.72 112.62 110.59 112.32 0.0M
2022-05-25 107.77 110.17 107.70 109.55 0.0M
2022-05-24 110.45 111.97 109.89 111.47 0.0M
2022-05-23 109.13 112.66 108.94 110.71 0.0M
2022-05-20 110.47 110.47 107.91 109.40 0.1M
2022-05-19 110.60 113.79 110.50 111.48 0.0M
2022-05-18 112.48 112.84 110.24 110.34 0.0M
2022-05-17 115.64 115.89 114.32 115.37 0.0M
2022-05-16 111.47 113.16 110.47 111.73 0.0M
2022-05-13 108.71 113.13 108.64 111.45 0.0M
2022-05-12 104.32 109.14 104.15 106.84 0.0M
2022-05-11 109.51 111.59 108.29 108.33 0.1M
2022-05-10 109.22 109.40 106.78 107.81 0.1M
2022-05-09 108.59 108.95 106.43 106.61 0.1M
2022-05-06 109.47 110.83 107.74 109.62 0.1M
2022-05-05 116.84 116.84 112.07 113.25 0.0M
2022-05-04 117.69 119.75 115.79 119.72 0.0M
2022-05-03 118.81 119.25 117.92 118.40 0.0M
2022-05-02 120.76 122.07 119.75 121.49 0.0M
2022-04-29 125.92 126.76 123.12 123.12 0.0M
2022-04-28 125.30 126.35 122.89 126.19 0.0M
2022-04-27 124.69 126.08 123.42 124.54 0.0M
2022-04-26 127.16 127.16 123.12 123.24 0.0M
2022-04-25 128.63 129.31 125.62 128.37 0.0M
2022-04-22 134.08 137.87 132.88 132.88 0.0M
2022-04-21 137.41 138.12 133.22 134.04 0.0M
2022-04-20 134.39 136.11 134.29 134.74 0.0M
2022-04-19 132.03 135.65 132.03 135.19 0.0M
2022-04-18 137.40 138.70 137.40 138.69 0.0M
2022-04-14 138.12 139.07 137.08 137.99 0.0M
2022-04-13 131.86 136.69 131.55 136.11 0.0M
2022-04-12 137.98 140.98 135.08 136.39 0.0M
2022-04-11 137.11 137.73 135.13 135.13 0.0M
2022-04-08 138.18 142.23 137.95 140.35 0.0M
2022-04-07 141.01 141.60 138.31 140.49 0.0M
2022-04-06 141.15 141.45 139.32 140.39 0.0M
2022-04-05 143.13 144.01 142.23 143.12 0.0M
2022-04-04 142.05 144.06 141.78 143.25 0.0M
2022-04-01 140.46 141.18 139.31 141.18 0.0M
2022-03-31 143.36 144.40 142.16 142.22 0.0M
2022-03-30 144.66 145.80 144.66 144.79 0.0M
2022-03-29 146.25 146.30 144.19 145.42 0.0M
2022-03-28 137.03 137.94 135.45 137.56 0.0M
2022-03-25 136.14 136.72 133.75 135.43 0.0M
2022-03-24 131.65 133.45 131.18 133.44 0.0M
2022-03-23 131.77 132.96 131.59 132.05 0.0M
2022-03-22 134.08 135.41 133.87 135.17 0.0M
2022-03-21 133.88 134.46 132.81 134.04 0.0M
2022-03-18 132.93 136.01 132.85 135.48 0.0M
2022-03-17 132.36 134.31 131.99 134.28 0.1M
2022-03-16 130.00 133.41 129.48 133.11 0.0M
2022-03-15 123.41 123.63 121.00 122.85 0.1M
2022-03-14 124.42 126.79 124.42 124.48 0.0M
2022-03-11 125.00 125.00 121.91 122.22 0.0M
2022-03-10 123.47 125.50 123.43 124.44 0.1M
2022-03-09 126.74 131.01 125.28 129.44 0.1M
2022-03-08 117.18 124.50 115.55 120.52 0.1M
2022-03-07 127.45 127.45 121.21 122.98 0.1M
2022-03-04 128.37 128.72 126.49 127.39 0.1M
2022-03-03 137.12 137.12 132.88 133.60 0.1M
2022-03-02 136.60 138.30 135.84 137.82 0.0M
2022-03-01 136.97 137.25 131.57 132.76 0.1M
2022-02-28 137.28 140.57 136.91 137.85 0.0M
2022-02-25 138.09 141.01 137.06 140.58 0.0M
2022-02-24 134.90 141.00 132.10 141.00 0.0M
2022-02-23 141.03 141.67 136.62 137.64 0.1M
2022-02-22 138.12 139.32 135.39 137.00 0.0M
2022-02-18 134.00 137.32 132.15 136.25 0.0M
2022-02-17 143.00 144.00 141.89 143.13 0.0M
2022-02-16 140.65 142.18 139.89 142.18 0.0M
2022-02-15 140.80 142.87 140.23 141.89 0.0M
2022-02-14 133.30 134.73 132.54 133.40 0.0M
2022-02-11 138.95 138.95 133.00 133.72 0.0M
2022-02-10 139.46 142.99 139.42 140.90 0.0M
2022-02-09 147.98 148.63 147.32 148.53 0.0M
2022-02-08 144.47 145.49 142.94 145.30 0.0M
2022-02-07 147.11 147.70 145.80 146.42 0.0M
2022-02-04 149.61 151.54 149.01 151.54 0.0M
2022-02-03 149.55 151.00 148.45 148.62 0.0M
2022-02-02 153.92 154.09 152.53 153.33 0.0M
2022-02-01 152.40 153.57 150.34 152.12 0.0M
2022-01-31 145.72 149.79 145.56 149.39 0.0M
2022-01-28 142.72 146.28 141.56 146.28 0.0M
2022-01-27 144.30 147.42 143.11 145.55 0.0M
2022-01-26 149.06 149.78 146.23 146.35 0.1M
2022-01-25 148.56 149.23 146.32 148.93 0.0M
2022-01-24 147.73 150.73 145.70 149.48 0.1M
2022-01-21 154.32 154.52 152.91 153.23 0.1M
2022-01-20 154.11 155.65 153.46 153.46 0.1M
2022-01-19 155.47 157.33 154.70 155.84 0.1M
2022-01-18 151.96 153.79 151.01 151.83 0.0M
2022-01-14 149.26 150.00 147.84 150.00 0.0M
2022-01-13 154.75 154.75 151.49 151.70 0.0M
2022-01-12 158.00 158.75 156.36 156.96 0.0M
2022-01-11 156.99 157.41 154.88 157.25 0.0M
2022-01-10 157.07 157.23 155.13 157.23 0.0M
2022-01-07 167.26 167.26 163.54 164.45 0.0M
2022-01-06 170.47 171.37 169.48 169.48 0.0M
2022-01-05 177.80 178.95 176.36 176.36 0.0M
2022-01-04 176.38 176.49 175.59 176.39 0.0M
2022-01-03 174.49 174.95 173.50 174.78 0.0M