Hermes International SA (PK) (HESAF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50.1079 | 2.41897704507 | 2071.45 | 2184 | 2015.16 | 155 | 2124.01796129 | CS |
| 4 | -309.7821 | -12.7412085517 | 2431.34 | 2526.4 | 2015.16 | 188 | 2268.62587751 | CS |
| 12 | -226.4421 | -9.64404173765 | 2348 | 2526.4 | 2015.16 | 141 | 2259.33572708 | CS |
| 26 | -460.4921 | -17.8343602951 | 2582.05 | 2688.36 | 2015.16 | 103 | 2329.78919577 | CS |
| 52 | 60.6079 | 2.94077488537 | 2060.95 | 2688.36 | 1742.32 | 125 | 2144.17109605 | CS |
| 156 | 631.3379 | 42.3654158446 | 1490.22 | 2688.36 | 982.88 | 167 | 1730.01016386 | CS |
| 260 | 1433.0979 | 208.15993667 | 688.46 | 2688.36 | 546.74 | 170 | 1439.28155003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 2121.5578 | -12.7 | -0.60 | 2130.15 | 2175.125 | 2121.5578 | 16 |
| 1726608240 | 2134.26 | 6.76 | 0.32 | 2133.1999 | 2143.8699 | 2123.6199 | 90 |
| 1726521720 | 2127.5 | 16.5 | 0.78 | 2101.6999 | 2128.95 | 2101.6999 | 72 |
| 1726262940 | 2111 | -19.52 | -0.92 | 2104.65 | 2184 | 2078.2 | 263 |
| 1726176540 | 2130.52 | 1.02 | 0.05 | 2128.3 | 2130.52 | 2100 | 326 |
| 1726090140 | 2129.5 | 23.55 | 1.12 | 2071.45 | 2129.5 | 2015.16 | 24 |
| 1726003500 | 2105.95 | -46.86 | -2.18 | 2087.8699 | 2105.95 | 2085.35 | 81 |
| 1725917160 | 2152.81 | 11.08 | 0.52 | 2156.4 | 2156.4 | 2100 | 115 |
| 1725658020 | 2141.73 | -13.51 | -0.63 | 2215.55 | 2215.55 | 2114.8 | 104 |
| 1725571440 | 2155.2399 | -135.13 | -5.90 | 2185 | 2239.3 | 2141.88 | 825 |
| 1725485040 | 2290.3699 | -74.63 | -3.16 | 2355.25 | 2355.25 | 2290.3699 | 72 |
| 1725398880 | 2365 | -10 | -0.42 | 2464.1 | 2464.1 | 2365 | 59 |
| 1725053340 | 2375 | 9.18 | 0.39 | 2423.4 | 2423.4 | 2375 | 30 |
| 1724966400 | 2365.82 | 7.53 | 0.32 | 2375.9 | 2400 | 2357.25 | 40 |
| 1724880360 | 2358.29 | -20.93 | -0.88 | 2371.0999 | 2378.8 | 2342.2199 | 42 |
| 1724794080 | 2379.2199 | -79.58 | -3.24 | 2388.95 | 2409.09 | 2379.2199 | 13 |
| 1724707740 | 2458.8 | 29.8 | 1.23 | 2437.6 | 2458.8 | 2424.54 | 61 |
| 1724448480 | 2429 | 7.31 | 0.30 | 2433.6 | 2464.4 | 2422.4 | 152 |
| 1724362140 | 2421.69 | -34.92 | -1.42 | 2526.4 | 2526.4 | 2421.69 | 1084 |
| 1724275380 | 2456.61 | 37.11 | 1.53 | 2431.34 | 2464 | 2379.3 | 127 |
| 1724188800 | 2419.5 | 50.94 | 2.15 | 2404.5 | 2419.5 | 2404 | 39 |
| 1724102880 | 2368.56 | 40.56 | 1.74 | 2356.8 | 2397.4899 | 2356.8 | 69 |
| 1723843740 | 2328 | 31.27 | 1.36 | 2332.65 | 2369.25 | 2274.9 | 870 |
| 1723756860 | 2296.7349 | 45.34 | 2.01 | 2302.75 | 2336.1 | 2296.7349 | 24 |
| 1723670820 | 2251.39 | 11.08 | 0.49 | 2276.075 | 2292.7399 | 2220 | 32 |
| 1723584360 | 2240.31 | 52.46 | 2.40 | 2190.9 | 2240.31 | 2190.9 | 132 |
| 1723497900 | 2187.8455 | -10.94 | -0.50 | 2198.79 | 2201.26 | 2183.1199 | 66 |
| 1723238400 | 2198.79 | 8.1 | 0.37 | 2191.9998 | 2208.95 | 2187.9 | 34 |
| 1723152000 | 2190.6875 | 10.89 | 0.50 | 2165.5 | 2197 | 2154.3499 | 76 |
| 1723065720 | 2179.8 | 40.13 | 1.88 | 2190.9 | 2199.12 | 2152.6399 | 57 |
| 1722979800 | 2139.67 | 3.48 | 0.16 | 2129.4 | 2177.8 | 2129.4 | 87 |
| 1722893340 | 2136.19 | -20.23 | -0.94 | 2133.33 | 2179.545 | 2119.9 | 179 |
| 1722634140 | 2156.42 | -15.18 | -0.70 | 2142.8999 | 2170.26 | 2129.29 | 290 |
| 1722547620 | 2171.6 | -24.25 | -1.10 | 2174.6 | 2200 | 2155 | 180 |
| 1722461340 | 2195.85 | 6.35 | 0.29 | 2190.3 | 2201.87 | 2180.5999 | 39 |
| 1722374820 | 2189.5 | -0.36 | -0.02 | 2199.9 | 2219.4 | 2178.7999 | 27 |
| 1722288180 | 2189.86 | -67.74 | -3.00 | 2192.05 | 2207.56 | 2189 | 98 |
| 1722029100 | 2257.5999 | 8.4 | 0.37 | 2300 | 2300 | 2238.3 | 665 |
| 1721942400 | 2249.2 | 54.2 | 2.47 | 2220.84 | 2274.16 | 2171.3699 | 59 |
| 1721856480 | 2195 | -41.6 | -1.86 | 2146.4 | 2239 | 2146.4 | 135 |
| 1721770140 | 2236.5999 | -32.1 | -1.41 | 2255.5 | 2281.5 | 2231 | 84 |
| 1721683740 | 2268.6999 | 38.7 | 1.74 | 2282.5 | 2293 | 2230 | 33 |
| 1721424180 | 2230 | -18.33 | -0.82 | 2246.8 | 2246.8 | 2230 | 13 |
| 1721337960 | 2248.33 | -7.17 | -0.32 | 2280.9899 | 2284.02 | 2248.33 | 139 |
| 1721251320 | 2255.5 | 7.3 | 0.32 | 2250 | 2280.525 | 2250 | 374 |
| 1721164920 | 2248.1999 | -34.5 | -1.51 | 2322.15 | 2322.15 | 2210 | 81 |
| 1721078940 | 2282.6999 | -59.8 | -2.55 | 2385 | 2385 | 2255.68 | 55 |
| 1720819200 | 2342.5 | 49.5 | 2.16 | 2356.2 | 2375 | 2338.5 | 49 |
| 1720733280 | 2293 | 43.3 | 1.92 | 2309.1 | 2317.35 | 2293 | 36 |
| 1720646880 | 2249.6999 | 27 | 1.21 | 2245 | 2265.89 | 2244.3 | 30 |
| 1720560540 | 2222.6999 | -25.3 | -1.13 | 2248 | 2267.725 | 2221.86 | 75 |
| 1720473600 | 2248 | -34.55 | -1.51 | 2295.7 | 2295.7 | 2247.6999 | 54 |
| 1720214640 | 2282.55 | 2.55 | 0.11 | 2287.4 | 2304 | 2280.3999 | 9 |
| 1720041000 | 2280 | 22.8 | 1.01 | 2287.0999 | 2303.3 | 2280 | 18 |
| 1719955740 | 2257.1999 | -6.46 | -0.29 | 2200 | 2277.9 | 2200 | 37 |
| 1719868980 | 2263.66 | -16.34 | -0.72 | 2324.5 | 2324.5 | 2242.9 | 60 |
| 1719610020 | 2280 | -60.1 | -2.57 | 2337.27 | 2337.27 | 2280 | 178 |
| 1719523200 | 2340.1 | -25.7 | -1.09 | 2342.7999 | 2353.07 | 2322.82 | 95 |
| 1719437040 | 2365.8 | 3.8 | 0.16 | 2348 | 2384 | 2319.86 | 20 |
| 1719350880 | 2361.9998 | 35.06 | 1.51 | 2347.5 | 2378.9 | 2347.5 | 129 |
| 1719264540 | 2326.94 | -4.21 | -0.18 | 2403.4 | 2403.4 | 2319.4998 | 17 |
| 1719005220 | 2331.15 | -6.88 | -0.29 | 2366.3 | 2366.3 | 2295 | 50 |
| 1718918640 | 2338.025 | 48.08 | 2.10 | 2327.7999 | 2338.025 | 2290 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
