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
2023-12-29 212.33 213.24 211.40 212.60 0.0M
2023-12-28 212.55 212.55 211.02 211.18 0.0M
2023-12-27 214.44 215.14 214.10 214.37 0.0M
2023-12-26 213.80 215.95 213.67 215.53 0.0M
2023-12-22 216.12 216.16 212.76 213.88 0.0M
2023-12-21 219.27 219.62 217.24 219.39 0.0M
2023-12-20 216.95 220.65 216.27 216.49 0.0M
2023-12-19 217.17 219.58 216.88 219.58 0.0M
2023-12-18 217.99 218.83 216.62 218.57 0.0M
2023-12-15 221.10 222.01 220.00 220.15 0.0M
2023-12-14 221.64 222.66 220.72 222.06 0.0M
2023-12-13 220.00 223.31 217.94 223.31 0.0M
2023-12-12 217.99 218.37 216.59 217.38 0.0M
2023-12-11 213.26 215.70 213.13 215.70 0.0M
2023-12-08 211.89 214.35 211.89 213.70 0.0M
2023-12-07 210.68 212.04 210.16 211.96 0.0M
2023-12-06 211.59 212.34 210.12 210.70 0.0M
2023-12-05 209.23 210.03 208.21 209.20 0.0M
2023-12-04 206.64 208.75 206.64 208.15 0.0M
2023-12-01 206.37 209.74 206.37 209.52 0.0M
2023-11-30 206.72 208.12 205.29 207.63 0.0M
2023-11-29 209.99 209.99 206.97 208.39 0.0M
2023-11-28 209.35 210.44 208.28 209.60 0.0M
2023-11-27 212.44 214.14 212.44 213.70 0.0M
2023-11-24 213.32 215.99 212.59 213.32 0.0M
2023-11-22 214.70 215.50 213.59 214.72 0.0M
2023-11-21 213.11 214.02 212.69 213.34 0.0M
2023-11-20 212.00 213.47 211.86 213.03 0.0M
2023-11-17 208.49 209.99 207.65 209.99 0.0M
2023-11-16 209.09 210.00 208.19 209.25 0.0M
2023-11-15 209.18 210.39 208.93 209.73 0.0M
2023-11-14 206.12 208.44 206.12 207.95 0.0M
2023-11-13 197.45 199.31 196.87 198.99 0.0M
2023-11-10 196.84 199.16 195.75 198.76 0.0M
2023-11-09 199.71 201.25 198.23 198.54 0.0M
2023-11-08 197.75 200.38 197.15 198.48 0.0M
2023-11-07 193.65 194.73 193.18 194.07 0.0M
2023-11-06 193.32 195.28 192.93 194.25 0.0M
2023-11-03 196.53 197.10 194.14 194.89 0.0M
2023-11-02 194.28 195.32 192.86 193.88 0.0M
2023-11-01 186.65 188.75 186.00 188.63 0.0M
2023-10-31 187.51 188.73 185.59 187.06 0.0M
2023-10-30 186.83 187.42 185.65 186.73 0.0M
2023-10-27 185.90 186.32 183.34 183.49 0.0M
2023-10-26 184.84 185.53 181.52 183.40 0.0M
2023-10-25 186.71 189.17 186.01 186.82 0.0M
2023-10-24 182.90 183.93 182.17 183.78 0.0M
2023-10-23 175.56 180.00 175.10 178.36 0.0M
2023-10-20 175.60 176.33 174.59 174.66 0.0M
2023-10-19 177.64 178.97 176.05 176.41 0.0M
2023-10-18 178.00 180.74 176.70 176.80 0.0M
2023-10-17 175.00 179.56 175.00 177.94 0.0M
2023-10-16 178.79 180.58 177.78 180.09 0.0M
2023-10-13 179.71 181.68 178.28 178.81 0.0M
2023-10-12 183.22 183.86 179.67 180.45 0.0M
2023-10-11 187.61 187.61 184.65 185.74 0.0M
2023-10-10 186.52 189.51 184.85 185.30 0.0M
2023-10-09 183.02 184.15 181.30 183.73 0.0M
2023-10-06 181.76 187.67 181.53 186.95 0.0M
2023-10-05 182.82 183.72 181.75 183.06 0.0M
2023-10-04 182.16 184.52 180.92 182.77 0.0M
2023-10-03 179.43 179.43 177.52 178.95 0.0M
2023-10-02 180.01 181.80 179.33 180.21 0.0M
2023-09-29 184.96 185.98 181.63 182.45 0.0M
2023-09-28 180.30 182.87 179.82 181.77 0.0M
2023-09-27 179.26 179.64 176.66 178.21 0.2M
2023-09-26 181.18 181.90 179.95 180.13 0.0M
2023-09-25 184.07 184.56 181.95 183.38 0.0M
2023-09-22 190.05 191.64 189.38 189.40 0.0M
2023-09-21 190.73 190.98 186.78 186.78 0.1M
2023-09-20 200.48 202.21 198.88 198.91 0.0M
2023-09-19 198.19 198.90 196.47 197.93 0.0M
2023-09-18 200.87 201.01 199.64 199.97 0.0M
2023-09-15 204.59 205.00 201.75 202.17 0.0M
2023-09-14 198.30 200.70 197.66 200.64 0.0M
2023-09-13 197.42 198.09 195.51 195.91 0.0M
2023-09-12 196.55 197.89 196.28 197.14 0.0M
2023-09-11 200.24 200.24 198.98 199.78 0.0M
2023-09-08 197.28 198.30 196.77 197.30 0.0M
2023-09-07 196.62 197.28 195.23 196.83 0.0M
2023-09-06 197.04 197.12 195.20 197.00 0.0M
2023-09-05 202.26 202.48 200.00 200.20 0.0M
2023-09-01 208.29 208.71 203.00 203.46 0.1M
2023-08-31 207.22 208.70 205.37 206.16 0.0M
2023-08-30 210.58 212.03 210.25 211.02 0.0M
2023-08-29 207.43 211.87 207.43 211.62 0.0M
2023-08-28 206.53 208.21 206.14 207.93 0.0M
2023-08-25 204.75 206.20 202.00 204.62 0.0M
2023-08-24 205.42 205.89 202.00 202.00 0.0M
2023-08-23 204.66 207.53 203.24 206.60 0.0M
2023-08-22 205.21 205.47 203.50 203.90 0.0M
2023-08-21 204.60 205.63 203.16 205.41 0.0M
2023-08-18 199.80 203.53 199.39 202.84 0.0M
2023-08-17 207.01 207.21 202.82 203.11 0.0M
2023-08-16 209.69 210.91 208.49 209.04 0.0M
2023-08-15 208.01 210.82 207.65 207.66 0.0M
2023-08-14 209.27 211.22 208.24 211.14 0.0M
2023-08-11 213.00 213.00 210.39 211.14 0.0M
2023-08-10 215.04 218.28 213.91 214.80 0.0M
2023-08-09 209.30 211.29 207.93 209.38 0.0M
2023-08-08 208.00 209.59 206.46 209.59 0.1M
2023-08-07 211.10 213.39 209.87 211.21 0.0M
2023-08-04 211.44 213.29 209.94 210.20 0.0M
2023-08-03 210.30 211.35 209.52 210.87 0.0M
2023-08-02 216.02 216.02 212.60 212.67 0.0M
2023-08-01 217.66 219.15 216.17 217.17 0.0M
2023-07-31 223.81 224.54 221.36 221.50 0.0M
2023-07-28 220.32 222.90 219.94 221.72 0.0M
2023-07-27 213.42 213.90 210.48 210.60 0.0M
2023-07-26 203.78 207.11 203.22 206.50 0.0M
2023-07-25 209.18 210.42 206.24 207.80 0.0M
2023-07-24 208.94 210.62 208.29 210.21 0.0M
2023-07-21 212.11 213.64 211.93 213.44 0.0M
2023-07-20 209.62 210.76 208.50 209.50 0.0M
2023-07-19 211.15 211.68 210.12 211.10 0.0M
2023-07-18 210.19 212.49 209.50 211.80 0.0M
2023-07-17 216.98 217.17 214.58 215.09 0.0M
2023-07-14 223.28 224.70 223.28 223.55 0.0M
2023-07-13 220.50 221.47 219.90 220.99 0.0M
2023-07-12 215.11 218.01 214.27 217.24 0.0M
2023-07-11 210.99 211.70 209.93 211.23 0.0M
2023-07-10 203.56 207.12 203.56 206.80 0.0M
2023-07-07 203.61 205.59 202.16 204.46 0.0M
2023-07-06 202.59 203.16 199.19 201.30 0.0M
2023-07-05 211.72 212.46 209.50 209.61 0.0M
2023-07-03 213.47 214.55 213.00 213.70 0.0M
2023-06-30 214.74 218.21 214.74 217.60 0.0M
2023-06-29 214.30 214.30 212.08 213.40 0.0M
2023-06-28 210.01 211.99 210.00 211.00 0.0M
2023-06-27 208.79 211.16 208.54 210.79 0.0M
2023-06-26 208.49 209.47 208.15 209.00 0.0M
2023-06-23 205.00 207.94 205.00 207.27 0.0M
2023-06-22 209.39 209.39 207.25 209.00 0.0M
2023-06-21 209.57 211.66 209.19 211.01 0.1M
2023-06-20 212.92 214.72 212.50 213.00 0.0M
2023-06-16 218.00 218.66 216.23 216.66 0.0M
2023-06-15 210.22 213.90 209.87 213.51 0.0M
2023-06-14 212.01 214.32 212.00 212.63 0.0M
2023-06-13 213.99 214.38 211.88 213.97 0.0M
2023-06-12 211.12 213.57 211.10 213.57 0.0M
2023-06-09 204.16 206.59 204.14 206.35 0.0M
2023-06-08 204.63 205.70 204.38 205.32 0.1M
2023-06-07 203.29 203.79 201.00 201.01 0.2M
2023-06-06 204.01 205.31 204.01 205.10 0.0M
2023-06-05 205.88 206.13 204.81 205.18 0.0M
2023-06-02 209.79 211.03 209.28 209.62 0.0M
2023-06-01 202.92 206.17 202.18 205.54 0.0M
2023-05-31 204.40 205.28 202.59 204.18 0.0M
2023-05-30 212.65 212.79 208.81 210.06 0.0M
2023-05-26 208.07 210.77 207.49 210.30 0.0M
2023-05-25 204.78 206.60 204.18 206.07 0.0M
2023-05-24 201.27 203.20 201.00 202.25 0.0M
2023-05-23 207.11 207.17 202.23 202.65 0.0M
2023-05-22 219.29 219.61 218.31 219.10 0.0M
2023-05-19 215.74 217.30 215.40 217.19 0.0M
2023-05-18 214.00 214.69 212.91 214.69 0.0M
2023-05-17 214.49 215.90 213.50 215.60 0.0M
2023-05-16 215.07 215.25 213.72 214.39 0.0M
2023-05-15 214.61 216.08 214.06 215.15 0.0M
2023-05-12 215.11 215.11 212.97 214.11 0.0M
2023-05-11 215.58 217.46 214.98 216.99 0.0M
2023-05-10 215.60 215.84 213.53 215.00 0.0M
2023-05-09 217.19 218.52 216.83 217.93 0.1M
2023-05-08 221.60 221.77 220.73 220.89 0.0M
2023-05-05 218.16 220.80 217.58 220.10 0.0M
2023-05-04 217.97 219.18 217.50 218.69 0.0M
2023-05-03 219.11 221.41 217.91 219.62 0.0M
2023-05-02 213.37 216.27 213.00 216.01 0.0M
2023-05-01 216.37 217.55 215.75 216.35 0.0M
2023-04-28 215.95 217.63 214.76 217.23 0.0M
2023-04-27 218.73 219.48 217.16 219.00 0.0M
2023-04-26 216.35 217.00 214.83 215.03 0.0M
2023-04-25 220.00 220.22 216.81 217.07 0.0M
2023-04-24 222.22 222.64 221.50 222.45 0.0M
2023-04-21 219.12 220.68 218.00 220.40 0.0M
2023-04-20 217.13 219.66 216.83 218.52 0.0M
2023-04-19 214.79 216.07 214.32 215.83 0.1M
2023-04-18 215.60 217.39 215.60 217.39 0.0M
2023-04-17 214.12 214.74 211.06 212.54 0.0M
2023-04-14 215.77 217.80 215.41 217.16 0.0M
2023-04-13 214.24 216.75 213.67 216.50 0.1M
2023-04-12 206.75 212.00 206.33 210.34 0.0M
2023-04-11 206.45 206.75 205.34 206.32 0.0M
2023-04-10 204.80 204.80 202.00 204.34 0.0M
2023-04-06 204.23 205.86 202.97 204.80 0.0M
2023-04-05 208.50 209.60 207.41 208.08 0.0M
2023-04-04 204.38 208.70 204.38 207.07 0.0M
2023-04-03 201.43 203.51 201.00 203.50 0.0M
2023-03-31 201.03 203.93 201.00 202.81 0.0M
2023-03-30 199.55 201.42 199.44 200.67 0.0M
2023-03-29 197.54 197.83 196.19 197.83 0.0M
2023-03-28 194.69 195.26 193.73 194.45 0.0M
2023-03-27 194.71 195.94 193.91 195.84 0.0M
2023-03-24 193.16 193.63 191.47 193.30 0.0M
2023-03-23 193.45 196.20 191.98 193.10 0.0M
2023-03-22 190.52 194.44 190.28 190.70 0.0M
2023-03-21 189.63 189.99 187.67 189.53 0.0M
2023-03-20 189.41 190.93 187.79 188.96 0.0M
2023-03-17 183.78 185.87 182.53 184.65 0.0M
2023-03-16 181.90 189.25 181.90 189.25 0.0M
2023-03-15 176.13 181.53 175.09 180.60 0.0M
2023-03-14 185.66 187.19 184.52 186.08 0.0M
2023-03-13 179.01 182.72 179.00 181.38 0.0M
2023-03-10 183.41 183.61 180.32 180.94 0.0M
2023-03-09 180.84 183.98 180.37 180.37 0.0M
2023-03-08 181.55 184.29 181.46 182.45 0.0M
2023-03-07 185.79 187.65 184.00 184.44 0.0M
2023-03-06 185.99 186.55 184.76 185.50 0.0M
2023-03-03 184.02 185.78 183.32 185.27 0.1M
2023-03-02 181.62 184.49 181.44 183.92 0.1M
2023-03-01 184.88 185.78 182.00 182.63 0.0M
2023-02-28 182.98 183.93 181.32 181.74 0.0M
2023-02-27 183.75 183.75 181.37 182.93 0.0M
2023-02-24 179.99 179.99 176.62 178.53 0.0M
2023-02-23 185.25 185.55 181.94 184.06 0.0M
2023-02-22 183.25 184.38 182.45 183.38 0.0M
2023-02-21 181.42 183.16 181.29 181.88 0.0M
2023-02-17 185.51 188.15 185.31 187.96 0.0M
2023-02-16 184.12 186.96 183.75 185.08 0.0M
2023-02-15 184.76 186.10 183.84 186.10 0.0M
2023-02-14 183.00 186.46 182.26 185.68 0.0M
2023-02-13 181.12 184.53 180.90 184.50 0.0M
2023-02-10 178.20 179.59 176.87 179.33 0.0M
2023-02-09 183.78 184.20 181.07 181.57 0.0M
2023-02-08 182.00 182.17 180.41 181.18 0.0M
2023-02-07 182.61 185.53 181.59 185.37 0.0M
2023-02-06 187.17 187.81 185.25 187.44 0.0M
2023-02-03 187.78 192.89 187.58 191.19 0.0M
2023-02-02 190.74 192.20 188.60 189.56 0.0M
2023-02-01 186.36 188.88 184.27 187.93 0.0M
2023-01-31 185.06 187.26 184.86 187.25 0.0M
2023-01-30 184.99 186.50 184.35 184.45 0.0M
2023-01-27 183.82 185.41 183.40 184.76 0.0M
2023-01-26 185.04 185.31 183.38 184.96 0.0M
2023-01-25 178.50 182.03 178.48 181.64 0.0M
2023-01-24 178.63 180.00 177.45 179.56 0.0M
2023-01-23 176.83 179.40 176.75 179.40 0.0M
2023-01-20 176.03 177.67 175.47 177.67 0.0M
2023-01-19 175.21 176.41 173.44 175.51 0.0M
2023-01-18 181.84 182.28 178.48 178.60 0.0M
2023-01-17 178.97 180.01 178.27 178.61 0.0M
2023-01-13 176.54 179.82 176.54 179.82 0.0M
2023-01-12 176.00 176.41 173.21 175.65 0.0M
2023-01-11 175.25 175.75 173.65 175.50 0.0M
2023-01-10 171.37 173.41 171.35 173.16 0.0M
2023-01-09 171.95 173.77 171.10 171.78 0.0M
2023-01-06 165.59 170.03 164.51 169.57 0.0M
2023-01-05 162.58 164.40 162.44 162.99 0.0M
2023-01-04 163.42 165.65 162.81 164.47 0.0M
2023-01-03 158.47 159.50 156.31 157.91 0.0M