Robert Half

RHI
🏛️ usa →
34.24
Last Update: 2025-10-02
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
2021-12-31 111.10 111.98 110.74 111.52 0.3M
2021-12-30 112.21 112.75 111.30 111.37 0.4M
2021-12-29 111.44 112.47 111.44 112.21 0.3M
2021-12-28 111.44 112.26 111.18 111.57 0.2M
2021-12-27 109.38 111.62 109.30 111.48 0.2M
2021-12-23 108.28 109.60 108.28 109.21 0.3M
2021-12-22 107.61 108.23 107.06 108.19 0.4M
2021-12-21 106.84 108.19 106.07 107.72 0.6M
2021-12-20 105.35 106.24 103.95 106.03 0.8M
2021-12-17 106.80 107.39 105.43 106.51 1.4M
2021-12-16 109.08 110.22 107.07 107.64 0.7M
2021-12-15 106.95 108.66 106.38 108.55 0.9M
2021-12-14 107.37 108.66 105.67 106.49 1.0M
2021-12-13 109.55 109.84 106.93 107.55 0.8M
2021-12-10 108.70 109.85 107.56 109.55 1.2M
2021-12-09 109.54 110.28 107.99 108.03 0.8M
2021-12-08 109.81 110.31 108.74 109.90 0.6M
2021-12-07 108.90 109.81 108.32 109.26 0.8M
2021-12-06 108.86 109.24 107.10 107.57 1.1M
2021-12-03 111.83 112.17 106.58 107.65 1.1M
2021-12-02 108.32 111.82 108.01 111.37 2.2M
2021-12-01 113.29 113.38 108.02 108.02 1.0M
2021-11-30 113.62 114.03 110.14 111.17 2.1M
2021-11-29 116.13 116.28 113.63 114.76 0.6M
2021-11-26 115.76 116.88 113.77 114.57 0.5M
2021-11-24 117.28 118.28 116.76 117.91 1.0M
2021-11-23 117.13 117.56 115.65 117.55 0.6M
2021-11-22 118.12 118.88 117.36 117.99 0.5M
2021-11-19 116.94 118.91 116.94 117.74 0.8M
2021-11-18 116.98 117.68 115.97 117.08 0.5M
2021-11-17 117.08 117.50 115.57 116.39 0.6M
2021-11-16 116.29 119.16 116.29 117.73 0.7M
2021-11-15 117.25 117.25 115.79 116.54 0.4M
2021-11-12 117.64 117.91 116.73 116.87 0.4M
2021-11-11 116.20 117.63 115.83 117.59 0.5M
2021-11-10 117.00 117.91 115.84 116.22 0.6M
2021-11-09 118.05 119.57 117.24 117.44 0.6M
2021-11-08 119.44 119.75 117.38 118.32 0.6M
2021-11-05 120.11 120.83 117.77 118.76 0.7M
2021-11-04 117.11 120.01 117.04 119.57 1.0M
2021-11-03 114.17 116.57 113.93 116.54 0.9M
2021-11-02 114.45 115.00 113.47 114.74 0.6M
2021-11-01 113.55 114.49 113.20 114.23 0.5M
2021-10-29 112.03 113.58 111.86 113.07 0.6M
2021-10-27 111.51 111.97 109.77 109.93 0.8M
2021-10-26 112.74 113.41 111.52 111.80 0.6M
2021-10-25 113.16 114.98 111.91 112.53 0.7M
2021-10-22 111.35 113.70 110.74 112.63 0.8M
2021-10-21 109.21 110.66 108.60 110.66 0.6M
2021-10-20 108.75 109.28 107.20 109.25 0.6M
2021-10-19 109.82 110.50 108.94 109.22 0.7M
2021-10-18 108.64 110.64 108.12 110.37 0.6M
2021-10-15 109.23 110.22 108.83 108.95 0.5M
2021-10-14 106.88 108.46 106.80 108.41 0.4M
2021-10-13 106.24 106.42 104.83 105.82 0.5M
2021-10-12 108.16 108.53 105.76 105.98 0.8M
2021-10-11 109.13 111.10 107.87 108.03 0.7M
2021-10-08 106.97 109.54 106.97 109.10 0.7M
2021-10-07 104.62 107.38 104.62 107.14 0.7M
2021-10-06 102.79 103.93 101.20 103.72 0.6M
2021-10-05 103.28 104.93 102.45 104.03 0.9M
2021-10-04 103.05 103.97 101.64 102.59 1.0M
2021-10-01 100.77 103.77 100.01 103.39 0.6M
2021-09-30 102.86 103.02 100.11 100.33 1.2M
2021-09-29 102.74 103.20 102.04 102.54 0.5M
2021-09-28 102.95 103.70 102.29 102.33 0.7M
2021-09-27 103.37 104.16 102.85 103.27 0.3M
2021-09-24 102.23 103.81 102.12 103.16 0.4M
2021-09-23 101.55 103.86 101.55 102.60 0.5M
2021-09-22 100.99 101.74 99.48 100.95 0.8M
2021-09-21 101.70 101.70 99.64 100.30 0.6M
2021-09-20 99.26 100.80 98.20 100.69 0.6M
2021-09-17 102.31 102.88 100.72 101.06 1.2M
2021-09-16 104.28 104.44 102.70 102.95 0.4M
2021-09-15 102.00 104.00 101.46 103.79 0.6M
2021-09-14 103.18 103.43 101.54 101.79 0.6M
2021-09-13 103.50 103.50 102.07 102.75 0.5M
2021-09-10 104.24 104.24 102.13 102.65 0.7M
2021-09-09 102.54 104.02 102.19 103.33 0.5M
2021-09-08 102.02 102.58 101.60 102.45 0.4M
2021-09-07 103.03 103.41 101.90 102.02 0.6M
2021-09-03 104.14 104.42 103.09 103.65 0.6M
2021-09-02 103.60 104.31 102.97 104.26 0.4M
2021-09-01 103.40 103.60 101.80 103.05 0.7M
2021-08-31 103.73 104.43 103.19 103.40 0.6M
2021-08-30 104.31 104.73 103.56 103.93 0.3M
2021-08-27 103.20 104.44 103.20 104.09 0.3M
2021-08-26 103.23 103.64 102.62 102.78 0.3M
2021-08-25 103.12 104.12 102.53 103.39 0.4M
2021-08-24 102.08 102.98 102.08 102.78 0.3M
2021-08-23 102.52 102.98 101.85 102.20 0.5M
2021-08-20 101.35 102.20 101.30 102.07 0.5M
2021-08-19 100.72 101.82 100.47 101.63 0.4M
2021-08-18 102.88 103.69 101.71 101.81 0.5M
2021-08-17 103.27 103.95 101.90 103.24 0.5M
2021-08-16 103.39 104.46 102.76 103.79 0.5M
2021-08-13 102.57 104.16 102.57 103.58 0.9M
2021-08-12 101.86 102.64 101.40 102.57 0.4M
2021-08-11 100.38 101.61 99.62 101.50 0.7M
2021-08-10 99.37 100.65 98.99 100.39 0.6M
2021-08-09 99.74 99.84 98.78 99.51 0.9M
2021-08-06 99.75 100.32 99.21 99.79 0.7M
2021-08-05 98.13 99.67 98.02 99.03 0.6M
2021-08-04 98.43 98.86 97.53 97.55 0.6M
2021-08-03 97.86 99.44 96.92 98.98 0.8M
2021-08-02 98.58 99.64 97.67 97.68 0.8M
2021-07-30 96.92 98.64 96.76 98.21 1.1M
2021-07-29 96.54 98.34 95.71 97.35 0.8M
2021-07-28 95.29 96.39 94.52 95.67 1.0M
2021-07-27 93.07 95.02 92.83 95.01 0.9M
2021-07-26 92.91 94.85 92.91 93.59 0.9M
2021-07-23 93.45 98.08 92.47 92.87 1.8M
2021-07-22 87.19 87.52 85.67 86.50 0.9M
2021-07-21 87.15 88.13 86.81 87.50 0.6M
2021-07-20 84.75 87.07 84.43 86.47 0.8M
2021-07-19 84.33 85.20 83.46 84.37 0.7M
2021-07-16 87.07 87.45 85.86 85.98 0.4M
2021-07-15 86.63 87.36 85.87 86.48 0.7M
2021-07-14 87.29 87.79 86.68 87.41 0.8M
2021-07-13 88.07 88.41 86.73 86.91 0.7M
2021-07-12 87.74 88.58 87.35 88.03 0.8M
2021-07-09 87.83 88.66 87.33 88.45 0.9M
2021-07-08 86.18 87.46 85.18 86.52 1.0M
2021-07-07 86.00 87.59 85.83 87.48 1.3M
2021-07-06 88.43 88.67 85.11 86.20 1.4M
2021-07-02 89.18 89.43 88.16 88.67 0.7M
2021-07-01 89.59 89.67 89.00 89.36 0.4M
2021-06-30 88.00 89.12 87.71 88.97 0.5M
2021-06-29 89.21 89.90 88.40 88.42 0.6M
2021-06-28 89.62 89.93 88.71 88.94 1.2M
2021-06-25 89.59 90.48 89.37 89.69 2.8M
2021-06-24 88.45 89.41 87.85 89.34 0.7M
2021-06-23 88.01 88.53 87.47 87.75 0.6M
2021-06-22 87.67 88.20 86.92 87.88 0.8M
2021-06-21 87.11 88.42 86.85 87.94 0.6M
2021-06-18 86.80 87.27 85.26 86.02 1.6M
2021-06-17 90.99 91.32 87.47 87.84 1.0M
2021-06-16 91.69 91.69 90.43 91.21 0.6M
2021-06-15 90.78 91.58 90.50 91.43 0.5M
2021-06-14 90.57 91.19 90.27 90.68 0.5M
2021-06-11 91.57 92.32 90.42 90.64 1.0M
2021-06-10 91.81 91.92 90.68 91.23 0.8M
2021-06-09 91.13 91.75 90.42 91.31 1.4M
2021-06-08 89.83 91.57 89.34 91.31 0.7M
2021-06-07 90.38 90.38 89.57 89.83 0.5M
2021-06-04 90.61 90.87 89.52 90.38 0.4M
2021-06-03 89.82 90.16 88.89 90.07 0.5M
2021-06-02 90.50 90.57 89.41 90.22 0.6M
2021-06-01 89.78 90.83 89.42 90.27 0.8M
2021-05-28 89.68 89.85 88.43 88.79 0.6M
2021-05-27 88.01 89.01 87.88 88.94 1.2M
2021-05-26 87.48 88.04 87.14 87.68 1.2M
2021-05-25 88.22 88.52 86.94 87.22 1.0M
2021-05-24 88.01 88.37 87.01 88.02 0.5M
2021-05-21 88.15 89.10 87.59 88.01 0.6M
2021-05-20 88.27 88.82 87.38 87.72 0.9M
2021-05-19 87.20 88.09 85.39 88.05 0.7M
2021-05-18 89.98 89.98 88.29 88.36 0.9M
2021-05-17 89.34 90.16 88.45 89.73 0.6M
2021-05-14 88.75 90.21 88.71 90.12 0.5M
2021-05-13 87.44 88.89 87.38 88.61 0.7M
2021-05-12 90.01 90.18 87.38 87.45 0.8M
2021-05-11 89.95 90.49 88.58 89.68 0.9M
2021-05-10 90.90 91.28 89.83 90.80 0.8M
2021-05-07 89.00 90.58 88.65 90.32 0.6M
2021-05-06 89.21 89.82 88.38 89.70 0.5M
2021-05-05 89.41 89.41 87.55 89.14 0.4M
2021-05-04 87.19 89.21 87.19 89.16 0.7M
2021-05-03 88.24 88.43 86.99 87.55 0.6M
2021-04-30 88.67 88.67 86.92 87.61 0.9M
2021-04-29 88.45 89.01 87.71 88.80 0.8M
2021-04-28 88.90 89.95 87.67 87.68 0.9M
2021-04-27 87.87 88.98 87.71 88.94 0.7M
2021-04-26 87.17 88.53 87.17 87.70 0.8M
2021-04-23 85.20 87.32 84.31 87.00 1.3M
2021-04-22 86.85 87.52 85.15 85.20 1.3M
2021-04-21 81.20 82.86 80.94 82.50 0.8M
2021-04-20 82.21 83.82 80.94 81.25 0.8M
2021-04-19 82.83 83.03 81.25 81.48 1.2M
2021-04-16 82.92 83.52 82.29 83.30 0.7M
2021-04-15 83.13 83.54 81.45 82.23 0.6M
2021-04-14 82.55 83.87 82.55 82.89 1.0M
2021-04-13 81.68 82.70 81.20 82.57 1.1M
2021-04-12 81.02 81.97 81.00 81.85 0.6M
2021-04-09 80.67 81.58 80.48 81.35 1.0M
2021-04-08 79.72 80.54 79.10 80.24 0.7M
2021-04-07 79.38 79.75 78.83 79.58 0.8M
2021-04-06 77.96 80.63 77.62 79.35 1.3M
2021-04-05 78.25 79.11 77.63 78.19 0.8M
2021-04-01 78.25 78.63 77.19 77.66 1.9M
2021-03-31 77.50 78.83 77.40 78.07 1.0M
2021-03-30 76.62 77.84 76.39 77.56 0.7M
2021-03-29 76.82 78.39 75.86 76.38 0.8M
2021-03-26 76.21 77.23 75.39 77.14 0.8M
2021-03-25 73.36 75.61 73.20 75.18 0.9M
2021-03-24 74.22 75.67 73.63 73.69 0.8M
2021-03-23 74.81 75.12 73.17 73.44 0.8M
2021-03-22 76.87 77.16 74.42 75.50 0.9M
2021-03-19 76.88 77.48 75.23 76.71 5.0M
2021-03-18 75.81 79.17 75.40 77.49 1.1M
2021-03-17 75.98 76.64 75.13 75.67 1.1M
2021-03-16 77.57 77.94 75.22 75.68 0.9M
2021-03-15 77.89 78.00 76.54 77.56 1.1M
2021-03-12 77.74 78.50 76.45 78.43 0.6M
2021-03-11 76.96 78.15 76.10 77.34 0.6M
2021-03-10 76.73 77.21 75.97 76.51 1.0M
2021-03-09 77.63 78.21 76.65 76.80 1.2M
2021-03-08 77.74 78.23 76.38 77.21 1.1M
2021-03-05 76.76 77.25 75.36 76.92 1.3M
2021-03-04 76.98 77.38 74.71 75.80 1.3M
2021-03-03 77.94 78.57 76.91 76.91 1.3M
2021-03-02 79.04 79.85 77.53 77.61 1.2M
2021-03-01 78.13 79.37 77.88 79.04 1.2M
2021-02-26 79.37 79.81 77.29 77.79 2.0M
2021-02-25 82.60 82.74 79.13 79.39 1.7M
2021-02-24 82.24 82.92 81.05 82.15 1.5M
2021-02-23 80.68 83.50 79.80 82.79 1.4M
2021-02-22 78.20 81.55 77.80 81.05 1.0M
2021-02-19 77.18 78.89 77.18 78.43 0.9M
2021-02-18 75.91 77.42 75.43 76.89 0.9M
2021-02-17 74.42 77.12 74.02 76.50 1.2M
2021-02-16 73.95 74.83 73.14 74.76 1.2M
2021-02-12 73.16 74.10 73.05 73.78 0.8M
2021-02-11 73.05 73.93 72.21 73.06 0.8M
2021-02-10 72.81 73.37 71.58 73.01 1.0M
2021-02-09 71.90 72.40 71.03 72.19 0.6M
2021-02-08 71.14 72.22 70.75 72.10 0.6M
2021-02-05 70.77 71.62 70.08 70.82 0.7M
2021-02-04 70.09 71.36 69.96 70.37 1.0M
2021-02-03 68.23 70.56 67.75 70.30 1.3M
2021-02-02 68.85 69.00 66.52 67.50 1.8M
2021-02-01 68.00 68.93 66.29 68.70 1.2M
2021-01-29 72.63 73.35 64.84 67.50 3.3M
2021-01-28 66.24 67.33 64.34 64.80 1.6M
2021-01-27 66.53 67.47 63.73 65.48 2.9M
2021-01-26 69.12 70.15 67.31 67.61 1.6M
2021-01-25 67.68 69.09 67.01 68.56 1.7M
2021-01-22 67.43 69.00 67.15 68.31 1.4M
2021-01-21 66.70 68.88 66.58 68.08 1.5M
2021-01-20 64.35 67.02 64.29 66.69 1.3M
2021-01-19 64.37 65.06 63.73 64.20 0.7M
2021-01-15 64.64 65.00 63.27 63.79 0.6M
2021-01-14 64.08 65.85 63.88 65.35 0.8M
2021-01-13 64.62 64.75 63.13 63.63 1.1M
2021-01-12 63.19 64.99 63.03 64.40 1.9M
2021-01-11 63.53 64.21 62.90 63.08 1.0M
2021-01-08 65.07 65.44 64.09 64.37 0.8M
2021-01-07 64.54 65.41 63.78 65.07 1.0M
2021-01-06 62.98 64.67 62.76 64.12 0.9M
2021-01-05 61.13 62.52 61.07 62.08 1.2M
2021-01-04 62.88 63.61 60.90 61.15 0.9M