Hermes International SA (PK) (HESAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.84 | 1.15961346218 | 2400.8 | 2500 | 2347.2 | 84 | 2438.83685254 | CS |
| 4 | 32.14 | 1.34112247027 | 2396.5 | 2500 | 2280 | 235 | 2393.78878194 | CS |
| 12 | 164.64 | 7.27208480565 | 2264 | 2500 | 2049.2 | 158 | 2326.81612657 | CS |
| 26 | 43.64 | 1.82976939203 | 2385 | 2533.75 | 2015.16 | 147 | 2298.80147791 | CS |
| 52 | 443.64 | 22.3496221662 | 1985 | 2688.36 | 1948.76 | 120 | 2323.31471914 | CS |
| 156 | 832.99 | 52.2038040924 | 1595.65 | 2688.36 | 982.88 | 160 | 1794.53850187 | CS |
| 260 | 1663.34 | 217.344832092 | 765.3 | 2688.36 | 546.74 | 172 | 1500.98399692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 2444.55 | 5.43 | 0.22 | 2500 | 2500 | 2395 | 159 |
| 1736375340 | 2439.125 | -9.48 | -0.39 | 2426.25 | 2439.125 | 2422.57 | 52 |
| 1736288940 | 2448.6 | 48.5 | 2.02 | 2458 | 2462.73 | 2426.9899 | 80 |
| 1736202360 | 2400.0999 | 106.8 | 4.66 | 2400.8 | 2415.2 | 2347.2 | 44 |
| 1735942980 | 2293.3 | -39.2 | -1.68 | 2321.6 | 2354 | 2280 | 80 |
| 1735856700 | 2332.5 | -47.75 | -2.01 | 2395 | 2395 | 2322.5999 | 36 |
| 1735683960 | 2380.25 | 1.02 | 0.04 | 2359 | 2463 | 2359 | 74 |
| 1735597740 | 2379.23 | -38.54 | -1.59 | 2452 | 2452 | 2340.95 | 99 |
| 1735338000 | 2417.77 | 5.47 | 0.23 | 2478.85 | 2478.85 | 2361.75 | 137 |
| 1735252020 | 2412.2999 | 21 | 0.88 | 2443 | 2443 | 2403.4 | 46 |
| 1735078200 | 2391.3 | 0.55 | 0.02 | 2385 | 2420 | 2385 | 53 |
| 1734992400 | 2390.75 | 8 | 0.34 | 2401.6 | 2415.3 | 2386.5999 | 1528 |
| 1734733200 | 2382.75 | 14.65 | 0.62 | 2369.9 | 2428 | 2369.9 | 99 |
| 1734646800 | 2368.0999 | 26.9 | 1.15 | 2379.3 | 2393.2 | 2330 | 50 |
| 1734560940 | 2341.1999 | -62.78 | -2.61 | 2425 | 2433.71 | 2341.1999 | 169 |
| 1734474360 | 2403.98 | 31.08 | 1.31 | 2355.2 | 2424.5 | 2355.2 | 1170 |
| 1734388140 | 2372.8999 | -6.74 | -0.28 | 2396.5 | 2401.88 | 2372.8999 | 116 |
| 1734128940 | 2379.6399 | -31.77 | -1.32 | 2407.8 | 2412.65 | 2371.03 | 208 |
| 1734042480 | 2411.407 | 37.21 | 1.57 | 2397.35 | 2412.95 | 2383.1799 | 937 |
| 1733955900 | 2374.1999 | 42.5 | 1.82 | 2390 | 2400.255 | 2363.3 | 103 |
| 1733869200 | 2331.6999 | -56.2 | -2.35 | 2416 | 2416 | 2330.1999 | 68 |
| 1733782800 | 2387.8999 | 4.41 | 0.19 | 2486 | 2486 | 2385 | 63 |
| 1733523600 | 2383.4899 | 87.89 | 3.83 | 2390.7 | 2405.9899 | 2373.61 | 53 |
| 1733437500 | 2295.5999 | -17.5 | -0.76 | 2325 | 2336.015 | 2283 | 98 |
| 1733350980 | 2313.1 | -3.46 | -0.15 | 2365.65 | 2365.65 | 2296.3999 | 21 |
| 1733264700 | 2316.56 | 31.19 | 1.36 | 2310.35 | 2316.56 | 2280.5999 | 865 |
| 1733178180 | 2285.37 | 95.37 | 4.35 | 2182.8 | 2285.37 | 2182.8 | 92 |
| 1732918200 | 2190 | 20.5 | 0.94 | 2154.85 | 2193.9805 | 2148.23 | 39 |
| 1732746540 | 2169.5 | 27.13 | 1.27 | 2159 | 2174.4699 | 2154.85 | 48 |
| 1732660140 | 2142.3699 | -4.03 | -0.19 | 2186.201 | 2186.201 | 2142.3699 | 98 |
| 1732573560 | 2146.3999 | 34.9 | 1.65 | 2120 | 2185.3 | 2117.7 | 104 |
| 1732314000 | 2111.5 | 18.01 | 0.86 | 2093 | 2115.71 | 2089.1999 | 147 |
| 1732227900 | 2093.4899 | -9.01 | -0.43 | 2080 | 2093.4899 | 2069.75 | 100 |
| 1732141740 | 2102.5 | -7.5 | -0.36 | 2049.2 | 2120 | 2049.2 | 162 |
| 1732054800 | 2110 | -15.59 | -0.73 | 2138 | 2138 | 2086.8499 | 214 |
| 1731968640 | 2125.59 | -12.55 | -0.59 | 2167.5 | 2167.5 | 2122.56 | 98 |
| 1731709260 | 2138.14 | -7.99 | -0.37 | 2126.9749 | 2154.14 | 2126.9749 | 106 |
| 1731622800 | 2146.125 | 33.53 | 1.59 | 2097.7 | 2168.5 | 2097.7 | 73 |
| 1731536760 | 2112.5999 | 5.59 | 0.27 | 2055.6 | 2142.28 | 2055.6 | 69 |
| 1731450480 | 2107.01 | -78.93 | -3.61 | 2077.95 | 2135 | 2077.95 | 134 |
| 1731363600 | 2185.935 | -67.26 | -2.98 | 2218 | 2222.4 | 2181.1199 | 80 |
| 1731104400 | 2253.19 | -89.71 | -3.83 | 2290.85 | 2290.85 | 2180.63 | 96 |
| 1731018540 | 2342.9 | 88.9 | 3.94 | 2318.84 | 2372.25 | 2314.4998 | 38 |
| 1730931600 | 2254 | -4.2 | -0.19 | 2279.085 | 2279.085 | 2232.1999 | 15 |
| 1730845680 | 2258.1999 | -23.6 | -1.03 | 2258.35 | 2282.92 | 2247.5999 | 44 |
| 1730759160 | 2281.8 | 9.18 | 0.40 | 2216.01 | 2323.6 | 2216.01 | 90 |
| 1730496420 | 2272.625 | 25.13 | 1.12 | 2315.25 | 2315.25 | 2238 | 20 |
| 1730409780 | 2247.5 | -12.61 | -0.56 | 2264.9 | 2264.9 | 2230.75 | 46 |
| 1730323500 | 2260.105 | -39.65 | -1.72 | 2265.55 | 2312.06 | 2225.32 | 250 |
| 1730237280 | 2299.75 | -5.15 | -0.22 | 2310.7 | 2347.215 | 2299.75 | 39 |
| 1730150880 | 2304.9 | 27.5 | 1.21 | 2293.6325 | 2304.9 | 2293.6325 | 11 |
| 1729891500 | 2277.4 | 14.8 | 0.65 | 2340.71 | 2340.71 | 2258 | 17 |
| 1729805160 | 2262.6 | 43.25 | 1.95 | 2258.375 | 2268.8 | 2203 | 23 |
| 1729718940 | 2219.35 | 5.67 | 0.26 | 2231.8 | 2238.75 | 2200 | 77 |
| 1729632300 | 2213.675 | -30.83 | -1.37 | 2230.8 | 2244 | 2213.675 | 66 |
| 1729545600 | 2244.5 | -63.81 | -2.76 | 2264 | 2268.8 | 2224.59 | 29 |
| 1729286400 | 2308.3128 | 88.31 | 3.98 | 2271.6999 | 2308.3128 | 2224.8 | 38 |
| 1729200000 | 2220 | -8.5 | -0.38 | 2229 | 2286.963 | 2217.69 | 173 |
| 1729113960 | 2228.5 | -26.5 | -1.18 | 2289.95 | 2289.95 | 2223.32 | 50 |
| 1729027680 | 2255 | -87.35 | -3.73 | 2303.3 | 2332.67 | 2217.685 | 52 |
| 1728941220 | 2342.35 | -5.05 | -0.22 | 2221.7 | 2342.35 | 2221.7 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
