Heidrick&Struggles

HSII
🏛️ usa →
49.45
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 43.72 43.96 43.33 43.73 0.1M
2021-12-30 44.41 44.77 43.38 43.54 0.1M
2021-12-29 44.46 44.85 44.15 44.26 0.1M
2021-12-28 44.69 44.90 44.34 44.48 0.1M
2021-12-27 44.59 46.14 43.69 44.62 0.2M
2021-12-23 43.81 44.39 43.76 44.29 0.0M
2021-12-22 43.04 43.87 42.45 43.59 0.1M
2021-12-21 42.97 44.20 42.88 43.20 0.1M
2021-12-20 43.15 43.18 40.83 42.31 0.2M
2021-12-17 43.07 44.77 42.01 43.80 1.0M
2021-12-16 43.53 44.00 42.52 42.94 0.2M
2021-12-15 42.27 43.27 41.50 43.26 0.1M
2021-12-14 42.62 43.08 41.93 42.30 0.2M
2021-12-13 43.31 43.44 42.55 42.64 0.1M
2021-12-10 43.32 43.69 42.36 43.53 0.1M
2021-12-09 43.66 43.66 42.77 43.10 0.1M
2021-12-08 44.50 44.50 43.32 43.99 0.1M
2021-12-07 45.01 45.50 43.84 44.10 0.1M
2021-12-06 44.14 45.14 43.42 44.46 0.2M
2021-12-03 43.97 44.27 42.86 43.65 0.1M
2021-12-02 42.36 43.88 42.35 43.67 0.1M
2021-12-01 44.10 44.24 42.00 42.35 0.2M
2021-11-30 42.59 44.08 41.80 43.17 0.2M
2021-11-29 43.63 44.14 42.86 43.12 0.2M
2021-11-26 43.88 44.72 42.03 42.93 0.1M
2021-11-24 46.08 46.66 44.96 45.41 0.1M
2021-11-23 45.38 46.60 45.28 46.44 0.1M
2021-11-22 45.43 46.53 45.09 45.34 0.2M
2021-11-19 45.10 45.92 44.68 45.12 0.1M
2021-11-18 46.56 46.57 45.41 45.55 0.1M
2021-11-17 48.27 48.70 46.10 46.34 0.2M
2021-11-16 47.20 48.68 47.04 48.15 0.1M
2021-11-15 47.12 47.52 46.04 47.45 0.2M
2021-11-12 47.12 47.48 46.46 46.80 0.1M
2021-11-11 46.90 47.27 46.37 46.98 0.1M
2021-11-10 47.35 47.84 46.47 46.69 0.1M
2021-11-09 48.20 48.27 47.26 47.51 0.1M
2021-11-08 46.83 49.03 46.83 48.20 0.1M
2021-11-05 48.43 48.96 48.01 48.39 0.1M
2021-11-04 48.35 48.79 47.47 47.95 0.2M
2021-11-03 47.88 48.66 47.46 48.28 0.1M
2021-11-02 48.18 48.59 47.37 47.86 0.1M
2021-11-01 47.27 48.57 46.93 48.07 0.1M
2021-10-29 47.20 48.15 46.20 46.88 0.1M
2021-10-28 46.93 48.38 46.93 47.32 0.1M
2021-10-27 45.75 47.62 45.01 46.80 0.1M
2021-10-26 49.30 49.30 45.48 45.70 0.2M
2021-10-25 44.78 46.13 44.22 46.06 0.2M
2021-10-22 44.54 45.45 44.30 44.74 0.1M
2021-10-21 44.60 44.63 44.02 44.44 0.1M
2021-10-20 44.44 44.96 44.18 44.60 0.1M
2021-10-19 45.43 45.47 44.06 44.59 0.1M
2021-10-18 45.60 45.64 44.01 45.22 0.1M
2021-10-15 46.87 49.87 45.44 45.50 0.1M
2021-10-14 47.95 48.51 46.13 46.21 0.1M
2021-10-13 48.92 49.25 46.89 47.21 0.1M
2021-10-12 48.35 49.11 48.20 48.86 0.1M
2021-10-11 49.52 49.67 47.69 48.06 0.1M
2021-10-08 49.06 50.03 48.80 49.23 0.1M
2021-10-07 47.21 49.21 47.15 48.85 0.2M
2021-10-06 46.54 46.98 45.83 46.84 0.1M
2021-10-05 47.06 47.06 46.26 47.01 0.1M
2021-10-04 46.59 47.32 46.25 47.03 0.1M
2021-10-01 45.01 46.88 44.71 46.57 0.2M
2021-09-30 45.00 46.07 44.60 44.63 0.1M
2021-09-29 43.73 44.96 42.86 44.91 0.1M
2021-09-28 44.60 44.85 43.43 43.64 0.1M
2021-09-27 43.91 44.96 43.90 44.47 0.1M
2021-09-24 43.56 44.36 43.11 43.98 0.1M
2021-09-23 42.73 44.11 42.62 43.75 0.1M
2021-09-22 41.55 42.86 41.23 42.69 0.1M
2021-09-21 41.14 41.52 40.64 41.14 0.1M
2021-09-20 41.57 42.08 40.51 41.05 0.1M
2021-09-17 43.36 43.39 41.26 42.41 0.5M
2021-09-16 44.32 44.78 43.27 43.56 0.1M
2021-09-15 42.97 44.23 42.86 44.13 0.1M
2021-09-14 43.32 43.66 42.59 42.81 0.1M
2021-09-13 42.04 43.03 41.73 43.01 0.1M
2021-09-10 42.44 42.54 41.54 41.61 0.1M
2021-09-09 42.01 42.76 41.81 42.11 0.0M
2021-09-08 41.41 42.33 41.16 42.10 0.1M
2021-09-07 42.88 42.99 40.91 41.17 0.1M
2021-09-03 42.78 43.00 42.69 42.99 0.1M
2021-09-02 42.28 43.06 42.28 42.95 0.1M
2021-09-01 43.65 43.65 42.18 42.68 0.1M
2021-08-31 43.53 43.70 42.98 43.22 0.1M
2021-08-30 43.28 43.82 43.15 43.57 0.1M
2021-08-27 41.90 43.51 41.80 43.45 0.1M
2021-08-26 42.05 42.05 41.68 41.89 0.1M
2021-08-25 41.81 42.74 41.60 41.96 0.1M
2021-08-24 42.78 42.99 41.63 41.87 0.1M
2021-08-23 42.01 42.82 41.88 42.64 0.1M
2021-08-20 40.99 41.79 40.92 41.68 0.1M
2021-08-19 41.34 41.83 40.99 41.17 0.1M
2021-08-18 41.33 42.06 40.83 41.74 0.1M
2021-08-17 41.10 42.33 41.01 41.63 0.1M
2021-08-16 38.70 42.00 38.70 41.45 0.1M
2021-08-13 41.92 41.92 41.33 41.51 0.1M
2021-08-12 42.06 42.13 41.75 41.97 0.1M
2021-08-11 42.12 42.12 41.35 41.93 0.1M
2021-08-10 40.90 41.74 40.60 41.70 0.1M
2021-08-09 40.80 40.81 39.87 40.71 0.1M
2021-08-06 42.00 42.24 40.96 41.00 0.1M
2021-08-05 40.47 41.84 40.19 41.65 0.1M
2021-08-04 41.62 41.62 40.17 40.38 0.1M
2021-08-03 42.45 42.45 40.58 41.71 0.1M
2021-08-02 43.00 43.38 41.81 42.05 0.2M
2021-07-30 42.73 43.19 42.63 42.71 0.1M
2021-07-29 42.76 43.24 42.05 42.82 0.1M
2021-07-28 42.04 42.81 40.91 42.34 0.3M
2021-07-27 43.00 43.09 41.34 42.00 0.2M
2021-07-26 40.78 41.52 40.78 41.33 0.1M
2021-07-23 40.95 41.01 40.51 40.78 0.1M
2021-07-22 41.20 41.59 39.94 40.54 0.0M
2021-07-21 40.82 41.36 40.45 40.92 0.1M
2021-07-20 39.66 41.11 39.33 40.47 0.1M
2021-07-19 39.96 40.27 38.62 39.33 0.1M
2021-07-16 41.87 41.87 40.18 40.32 0.0M
2021-07-15 41.27 41.91 41.17 41.50 0.1M
2021-07-14 41.77 42.00 41.30 41.47 0.0M
2021-07-13 42.19 42.52 41.45 41.73 0.1M
2021-07-12 41.29 42.36 40.80 42.32 0.1M
2021-07-09 41.29 42.20 40.31 41.69 0.1M
2021-07-08 40.55 41.40 39.67 40.79 0.1M
2021-07-07 41.67 42.00 41.23 41.29 0.1M
2021-07-06 44.11 44.11 41.56 41.73 0.1M
2021-07-02 45.22 45.50 44.23 44.27 0.1M
2021-07-01 44.84 45.15 44.12 45.03 0.1M
2021-06-30 44.50 44.68 44.19 44.55 0.0M
2021-06-29 45.51 45.51 44.60 44.63 0.1M
2021-06-28 46.39 46.50 44.87 45.35 0.1M
2021-06-25 45.95 46.90 45.38 46.22 0.5M
2021-06-24 45.38 46.05 45.01 45.90 0.1M
2021-06-23 44.80 45.71 44.61 45.18 0.1M
2021-06-22 44.00 44.85 43.39 44.70 0.1M
2021-06-21 43.58 43.98 42.00 43.72 0.1M
2021-06-18 44.04 44.42 42.16 43.34 0.2M
2021-06-17 45.76 45.95 44.41 44.85 0.1M
2021-06-16 45.80 46.02 45.23 45.76 0.1M
2021-06-15 46.15 46.36 45.62 45.91 0.1M
2021-06-14 45.44 46.28 45.44 45.92 0.1M
2021-06-11 45.33 45.98 45.33 45.83 0.2M
2021-06-10 45.69 45.86 44.96 45.35 0.1M
2021-06-09 45.68 45.87 45.08 45.36 0.1M
2021-06-08 44.89 45.70 44.74 45.64 0.1M
2021-06-07 43.99 45.02 43.51 44.90 0.1M
2021-06-04 43.90 43.96 43.47 43.83 0.1M
2021-06-03 43.67 43.70 42.13 43.70 0.1M
2021-06-02 44.21 44.44 43.34 43.72 0.2M
2021-06-01 43.03 44.44 42.80 43.89 0.1M
2021-05-28 43.97 46.33 42.28 43.04 0.1M
2021-05-27 43.65 44.29 43.65 43.85 0.1M
2021-05-26 42.33 43.56 42.01 43.22 0.2M
2021-05-25 41.92 42.41 41.58 42.10 0.2M
2021-05-24 41.56 42.76 41.32 41.81 0.2M
2021-05-21 41.44 41.95 40.56 41.22 0.5M
2021-05-20 41.29 41.31 40.35 41.02 0.1M
2021-05-19 41.24 41.53 40.19 41.47 0.1M
2021-05-18 42.51 42.93 41.70 41.70 0.1M
2021-05-17 42.14 43.14 41.49 42.62 0.1M
2021-05-14 41.87 42.43 41.74 42.37 0.1M
2021-05-13 40.59 42.00 40.01 41.72 0.1M
2021-05-12 41.16 41.34 39.85 40.09 0.1M
2021-05-11 40.95 41.51 40.49 41.18 0.1M
2021-05-10 42.43 42.45 41.55 41.77 0.1M
2021-05-07 42.30 42.62 41.63 42.23 0.1M
2021-05-06 43.25 43.25 42.24 42.69 0.1M
2021-05-05 43.35 43.45 42.56 43.25 0.1M
2021-05-04 43.34 43.69 42.54 43.26 0.1M
2021-05-03 42.93 43.95 42.03 43.45 0.3M
2021-04-30 42.52 43.07 42.04 42.30 0.2M
2021-04-29 42.01 43.04 42.00 42.56 0.2M
2021-04-28 41.52 41.82 40.39 41.60 0.2M
2021-04-27 43.84 45.91 40.60 41.39 0.5M
2021-04-26 38.57 38.64 37.59 37.73 0.3M
2021-04-23 37.37 38.79 37.36 38.42 0.1M
2021-04-22 37.82 37.93 36.96 37.32 0.1M
2021-04-21 36.78 37.36 36.71 37.25 0.1M
2021-04-20 37.13 37.72 35.90 36.73 0.1M
2021-04-19 37.58 37.58 36.58 37.03 0.1M
2021-04-16 37.49 38.58 37.37 37.51 0.1M
2021-04-15 37.92 38.24 37.11 37.50 0.0M
2021-04-14 37.00 39.08 36.63 37.70 0.1M
2021-04-13 37.00 37.19 36.44 37.06 0.3M
2021-04-12 37.23 37.74 36.52 37.10 0.0M
2021-04-09 37.24 37.57 36.51 37.23 0.1M
2021-04-08 36.65 37.25 36.26 37.24 0.1M
2021-04-07 37.25 37.26 36.38 36.59 0.1M
2021-04-06 37.01 37.73 36.77 37.05 0.1M
2021-04-05 36.87 37.22 36.60 36.85 0.1M
2021-04-01 35.77 37.31 35.75 36.60 0.1M
2021-03-31 35.12 36.15 34.62 35.72 0.2M
2021-03-30 34.72 35.44 34.72 35.15 0.1M
2021-03-29 35.33 36.81 34.41 34.72 0.1M
2021-03-26 35.48 36.29 34.70 35.33 0.1M
2021-03-25 34.19 35.28 33.25 35.04 0.1M
2021-03-24 34.92 35.88 34.35 34.38 0.1M
2021-03-23 35.78 36.10 34.19 34.44 0.1M
2021-03-22 37.75 37.75 35.89 36.12 0.1M
2021-03-19 38.12 38.91 37.41 37.60 0.3M
2021-03-18 37.29 39.25 37.29 38.26 0.3M
2021-03-17 37.42 38.03 36.84 37.34 0.1M
2021-03-16 37.82 37.82 36.93 37.43 0.1M
2021-03-15 38.03 38.39 37.39 37.80 0.1M
2021-03-12 38.47 39.57 38.00 38.29 0.1M
2021-03-11 37.33 38.60 37.17 38.32 0.1M
2021-03-10 37.11 38.15 36.98 37.45 0.1M
2021-03-09 38.28 38.28 36.65 36.95 0.1M
2021-03-08 37.29 38.64 37.29 37.96 0.1M
2021-03-05 36.47 37.19 35.68 37.17 0.1M
2021-03-04 35.92 36.64 35.50 35.91 0.1M
2021-03-03 35.36 37.00 35.04 35.92 0.1M
2021-03-02 36.42 36.67 35.13 35.19 0.1M
2021-03-01 36.21 37.13 35.93 36.50 0.1M
2021-02-26 36.71 38.32 35.17 35.89 0.1M
2021-02-25 37.55 37.89 36.60 36.85 0.2M
2021-02-24 36.43 38.41 35.43 37.89 0.1M
2021-02-23 35.90 38.36 35.33 36.18 0.3M
2021-02-22 33.32 36.08 33.25 35.90 0.2M
2021-02-19 32.84 33.73 32.76 33.32 0.1M
2021-02-18 33.56 33.64 32.84 32.93 0.1M
2021-02-17 33.63 34.05 33.50 33.67 0.1M
2021-02-16 34.49 34.67 33.66 33.74 0.1M
2021-02-12 33.81 34.65 33.77 34.37 0.1M
2021-02-11 34.00 34.36 33.40 33.98 0.1M
2021-02-10 33.59 34.28 33.23 34.00 0.1M
2021-02-09 33.22 33.74 32.79 33.47 0.1M
2021-02-08 31.39 33.12 31.39 33.12 0.1M
2021-02-05 31.14 31.29 30.72 30.96 0.1M
2021-02-04 30.34 30.83 30.14 30.70 0.1M
2021-02-03 29.65 30.53 29.48 30.34 0.1M
2021-02-02 30.10 30.13 29.52 29.77 0.1M
2021-02-01 29.33 30.08 28.93 29.90 0.1M
2021-01-29 30.30 30.31 29.14 29.16 0.1M
2021-01-28 31.38 31.38 29.88 30.25 0.1M
2021-01-27 31.35 31.85 30.78 31.12 0.1M
2021-01-26 32.28 32.28 31.30 31.37 0.1M
2021-01-25 31.83 32.14 31.33 31.93 0.1M
2021-01-22 31.62 32.81 31.00 31.96 0.1M
2021-01-21 32.63 32.63 31.60 31.93 0.1M
2021-01-20 33.03 33.28 32.17 32.63 0.1M
2021-01-19 33.28 34.88 32.53 32.89 0.2M
2021-01-15 32.77 33.58 32.48 32.78 0.2M
2021-01-14 32.52 33.00 31.78 32.95 0.1M
2021-01-13 32.17 32.67 31.49 32.19 0.1M
2021-01-12 31.33 32.26 31.29 32.19 0.1M
2021-01-11 30.74 31.27 30.46 31.09 0.1M
2021-01-08 31.60 31.60 28.44 31.07 0.1M
2021-01-07 30.92 31.45 30.28 31.31 0.1M
2021-01-06 29.63 30.91 29.37 30.60 0.2M
2021-01-05 28.88 29.50 28.88 29.25 0.1M
2021-01-04 29.60 29.99 28.57 28.91 0.1M