Robert Half

RHI
🏛️ usa →
33.98
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
2022-12-30 72.98 73.89 72.80 73.83 0.4M
2022-12-29 72.74 74.26 72.31 73.87 0.4M
2022-12-28 73.59 74.30 72.28 72.30 0.5M
2022-12-27 73.52 74.11 72.71 73.47 0.4M
2022-12-23 71.67 73.43 71.57 73.38 0.5M
2022-12-22 72.32 72.83 71.05 71.95 0.6M
2022-12-21 72.45 73.55 72.30 73.16 0.7M
2022-12-20 71.71 71.92 70.47 71.73 0.9M
2022-12-19 72.93 73.14 71.85 72.07 0.9M
2022-12-16 72.76 74.06 72.57 73.09 2.0M
2022-12-15 74.25 74.35 72.79 73.34 1.1M
2022-12-14 75.82 77.19 74.71 75.59 1.1M
2022-12-13 77.67 78.43 75.53 76.05 0.9M
2022-12-12 73.07 74.94 72.72 74.92 0.8M
2022-12-09 72.62 73.86 72.16 73.01 0.5M
2022-12-08 74.02 74.33 72.62 73.01 0.7M
2022-12-07 73.55 75.15 73.55 73.89 0.7M
2022-12-06 75.25 75.38 73.05 73.85 0.8M
2022-12-05 76.76 76.77 75.28 75.56 0.6M
2022-12-02 77.87 77.98 76.36 77.48 0.4M
2022-12-01 79.35 79.85 77.35 78.48 0.7M
2022-11-30 76.48 79.48 75.17 78.78 1.9M
2022-11-29 76.04 76.82 75.67 76.21 0.6M
2022-11-28 77.00 77.29 75.79 76.03 0.6M
2022-11-25 77.01 77.84 76.98 77.81 0.2M
2022-11-23 76.58 77.64 76.22 77.14 0.6M
2022-11-22 75.46 77.16 75.24 77.09 0.5M
2022-11-21 75.08 75.76 74.53 75.21 0.5M
2022-11-18 76.71 77.14 74.48 75.50 0.9M
2022-11-17 75.82 76.00 74.63 75.59 0.7M
2022-11-16 77.68 78.35 76.33 76.88 0.6M
2022-11-15 79.62 80.04 77.73 78.00 0.8M
2022-11-14 80.37 80.77 78.42 78.44 0.8M
2022-11-11 80.37 81.95 79.73 80.85 0.8M
2022-11-10 76.03 79.74 76.03 79.59 1.2M
2022-11-09 74.69 75.64 74.03 74.11 0.8M
2022-11-08 75.78 77.43 74.67 75.20 1.1M
2022-11-07 74.08 75.40 73.02 75.37 1.0M
2022-11-04 72.77 74.83 71.29 74.63 1.3M
2022-11-03 74.95 75.13 71.75 71.78 1.7M
2022-11-02 77.07 78.36 75.68 76.01 2.0M
2022-11-01 77.11 78.10 76.77 77.33 1.2M
2022-10-31 77.21 77.93 76.05 76.46 1.6M
2022-10-28 74.96 77.87 74.37 77.76 0.9M
2022-10-27 74.75 75.63 74.24 74.77 1.1M
2022-10-26 75.06 76.76 73.93 74.65 1.3M
2022-10-25 71.96 74.76 71.45 74.75 1.9M
2022-10-24 73.28 74.72 72.00 72.23 1.9M
2022-10-21 65.40 73.36 65.40 73.01 5.7M
2022-10-20 80.69 83.05 79.66 79.84 1.9M
2022-10-19 82.12 82.27 80.23 80.83 0.9M
2022-10-18 83.17 83.65 81.44 82.63 1.2M
2022-10-17 82.84 83.07 81.32 82.00 1.6M
2022-10-14 82.84 82.84 80.51 81.00 1.4M
2022-10-13 78.66 83.69 77.55 82.07 1.2M
2022-10-12 80.27 81.00 79.35 80.30 1.0M
2022-10-11 78.28 79.56 77.50 79.49 1.3M
2022-10-10 78.01 79.12 77.32 78.46 1.0M
2022-10-07 78.74 78.74 76.86 77.50 1.2M
2022-10-06 79.22 79.79 78.06 79.58 1.1M
2022-10-05 78.87 80.15 77.88 79.66 0.9M
2022-10-04 78.49 80.12 78.26 80.00 0.9M
2022-10-03 76.82 77.73 75.51 76.98 1.1M
2022-09-30 76.38 78.20 75.67 76.50 1.1M
2022-09-29 75.92 76.14 75.19 76.00 0.8M
2022-09-28 74.30 77.03 74.18 76.56 1.2M
2022-09-27 74.32 75.59 73.00 73.82 0.9M
2022-09-26 73.71 74.70 73.50 73.59 1.4M
2022-09-23 72.38 73.68 71.96 73.63 1.2M
2022-09-22 74.82 74.82 73.12 73.15 0.9M
2022-09-21 77.32 77.71 74.88 74.89 0.7M
2022-09-20 77.51 77.62 75.94 76.61 0.8M
2022-09-19 75.84 78.39 75.84 78.30 0.6M
2022-09-16 77.71 77.71 76.11 76.71 1.9M
2022-09-15 78.73 80.01 78.12 78.30 0.9M
2022-09-14 78.46 79.14 77.58 78.66 1.1M
2022-09-13 79.24 79.59 78.23 78.52 0.8M
2022-09-12 80.89 81.78 80.64 81.25 0.7M
2022-09-09 79.03 80.55 78.95 80.47 0.6M
2022-09-08 76.82 78.20 76.30 78.07 0.7M
2022-09-07 77.01 77.63 76.61 77.35 0.6M
2022-09-06 76.64 77.31 75.25 77.10 1.0M
2022-09-02 78.07 78.61 75.67 76.06 0.6M
2022-09-01 76.15 77.02 75.19 76.97 0.7M
2022-08-31 76.74 77.60 76.31 76.97 1.5M
2022-08-30 77.75 77.85 76.10 76.45 0.8M
2022-08-29 76.92 78.23 76.50 77.47 0.7M
2022-08-26 81.02 81.20 77.76 77.77 0.7M
2022-08-25 79.39 80.85 79.18 80.84 0.6M
2022-08-24 78.12 78.95 76.65 78.56 0.5M
2022-08-23 78.86 79.94 78.26 78.60 0.9M
2022-08-22 80.03 80.13 77.97 78.85 0.7M
2022-08-19 80.69 81.51 79.54 81.39 1.3M
2022-08-18 81.01 81.45 80.57 80.98 0.6M
2022-08-17 80.76 81.77 80.13 81.11 0.6M
2022-08-16 80.77 82.26 80.48 81.94 0.8M
2022-08-15 81.71 81.87 80.12 81.34 0.6M
2022-08-12 81.73 82.33 81.25 82.32 0.5M
2022-08-11 80.78 81.96 80.78 81.16 0.8M
2022-08-10 79.50 81.11 78.96 80.05 0.6M
2022-08-09 78.73 78.73 76.77 77.77 0.9M
2022-08-08 79.12 79.54 77.85 78.56 0.8M
2022-08-05 78.11 79.20 77.73 78.86 0.9M
2022-08-04 79.86 80.42 78.91 79.01 0.7M
2022-08-03 78.99 80.36 78.49 80.18 0.8M
2022-08-02 78.63 78.84 76.88 78.00 0.9M
2022-08-01 79.00 79.41 77.90 79.22 0.6M
2022-07-29 78.38 79.38 78.01 79.14 0.6M
2022-07-28 77.46 78.78 76.90 78.13 0.6M
2022-07-27 75.71 78.01 75.71 77.65 0.7M
2022-07-26 77.77 77.99 75.40 75.42 0.9M
2022-07-25 77.47 78.09 76.77 78.05 1.1M
2022-07-22 76.70 79.71 76.10 77.05 1.6M
2022-07-21 83.04 83.56 80.90 82.70 1.3M
2022-07-20 81.15 84.03 80.83 83.59 1.2M
2022-07-19 79.26 81.66 79.01 81.50 0.9M
2022-07-18 77.84 79.01 77.63 78.15 0.9M
2022-07-15 75.66 76.69 74.47 76.66 1.0M
2022-07-14 74.36 76.10 73.70 75.94 1.1M
2022-07-13 75.88 77.35 75.48 75.70 0.7M
2022-07-12 77.18 78.60 76.48 77.06 0.5M
2022-07-11 77.82 78.49 77.19 77.64 0.5M
2022-07-08 79.67 80.18 77.68 78.52 0.8M
2022-07-07 78.50 80.38 78.03 79.80 0.8M
2022-07-06 77.48 78.48 76.48 77.88 1.1M
2022-07-05 73.99 77.63 73.99 77.24 2.1M
2022-07-01 74.82 75.50 73.89 75.40 1.8M
2022-06-30 74.55 75.92 73.10 74.89 1.3M
2022-06-29 75.80 76.11 74.50 75.52 1.0M
2022-06-28 78.13 79.11 75.63 75.77 0.9M
2022-06-27 78.26 78.56 76.89 77.56 1.2M
2022-06-24 76.03 78.87 75.28 77.90 2.1M
2022-06-23 76.84 77.68 73.39 75.08 2.2M
2022-06-22 79.04 81.04 78.50 80.11 0.9M
2022-06-21 77.97 79.66 77.41 79.28 1.0M
2022-06-17 78.32 79.23 76.69 76.84 2.1M
2022-06-16 79.98 80.49 77.84 78.32 1.5M
2022-06-15 82.55 83.32 81.17 82.34 1.0M
2022-06-14 80.67 82.43 80.47 81.43 1.2M
2022-06-13 82.60 83.40 80.11 80.57 1.0M
2022-06-10 85.99 86.64 84.57 84.60 0.9M
2022-06-09 91.08 91.51 87.50 87.62 0.9M
2022-06-08 91.19 91.76 90.59 91.10 0.9M
2022-06-07 90.16 92.27 89.85 92.05 0.6M
2022-06-06 90.76 91.20 89.88 90.75 0.9M
2022-06-03 88.92 91.02 88.73 89.99 1.0M
2022-06-02 87.62 90.03 87.22 89.93 1.1M
2022-06-01 90.10 90.56 86.85 86.97 1.2M
2022-05-31 90.13 90.80 87.59 90.15 1.9M
2022-05-27 87.68 90.05 87.68 89.37 1.8M
2022-05-26 84.99 87.74 84.01 86.91 1.5M
2022-05-25 85.95 88.49 85.54 87.37 1.4M
2022-05-24 87.53 87.63 84.63 86.06 1.7M
2022-05-23 89.86 90.22 87.03 88.42 0.8M
2022-05-20 89.87 89.96 86.82 88.61 1.2M
2022-05-19 88.99 89.89 87.30 88.92 1.5M
2022-05-18 92.88 93.26 89.06 89.60 1.0M
2022-05-17 93.62 94.69 93.30 94.28 0.7M
2022-05-16 92.95 93.36 91.49 92.02 0.8M
2022-05-13 94.07 95.80 93.25 93.49 0.7M
2022-05-12 93.40 95.13 90.97 92.93 1.3M
2022-05-11 95.83 97.82 93.41 93.61 0.6M
2022-05-10 96.48 97.50 94.17 96.37 0.7M
2022-05-09 95.97 96.25 94.65 95.18 0.6M
2022-05-06 97.82 98.59 95.97 97.06 0.7M
2022-05-05 100.74 101.71 97.83 98.74 0.7M
2022-05-04 100.07 102.03 97.94 101.84 0.6M
2022-05-03 98.07 100.26 97.70 99.30 0.8M
2022-05-02 98.66 99.62 96.15 97.96 0.8M
2022-04-29 100.87 102.34 98.02 98.31 0.7M
2022-04-28 100.95 102.18 98.35 101.81 1.2M
2022-04-27 111.88 111.94 99.11 100.00 2.1M
2022-04-26 111.63 112.64 109.03 109.36 0.9M
2022-04-25 111.81 112.38 108.61 112.18 0.7M
2022-04-22 114.89 114.89 112.36 112.44 0.7M
2022-04-21 116.19 118.41 115.06 115.17 0.9M
2022-04-20 113.85 115.71 113.85 115.04 0.6M
2022-04-19 109.45 113.52 109.45 113.10 0.7M
2022-04-18 107.88 109.49 106.81 109.18 0.9M
2022-04-14 111.45 111.83 108.42 108.56 0.6M
2022-04-13 110.97 112.23 110.26 111.29 0.6M
2022-04-12 111.96 112.63 110.56 111.01 1.1M
2022-04-11 109.90 112.32 109.84 111.31 1.2M
2022-04-08 110.97 111.72 109.99 110.40 1.0M
2022-04-07 110.69 111.65 109.88 110.80 1.0M
2022-04-06 111.82 112.65 110.57 111.18 1.2M
2022-04-05 115.61 116.62 112.12 112.57 1.2M
2022-04-04 114.13 117.29 113.46 116.11 1.1M
2022-04-01 114.76 115.13 112.78 113.63 0.7M
2022-03-31 118.20 118.42 113.97 114.18 1.0M
2022-03-30 121.04 121.80 117.61 118.44 0.8M
2022-03-29 119.46 122.29 118.96 121.79 0.7M
2022-03-28 116.82 117.38 115.37 117.14 0.6M
2022-03-25 117.81 117.94 116.65 117.02 0.6M
2022-03-24 117.40 117.49 116.05 117.12 0.7M
2022-03-23 117.05 118.15 116.35 116.46 0.5M
2022-03-22 118.61 119.35 117.42 118.20 0.6M
2022-03-21 120.24 120.65 117.43 118.17 0.5M
2022-03-18 118.31 120.89 116.62 120.35 1.3M
2022-03-17 115.28 118.23 115.28 118.20 0.5M
2022-03-16 114.14 116.12 113.27 116.04 0.6M
2022-03-15 111.44 113.04 110.68 112.93 0.7M
2022-03-14 110.20 111.99 109.47 110.66 0.8M
2022-03-11 112.78 113.37 108.75 108.81 0.6M
2022-03-10 110.22 113.02 109.86 112.34 0.5M
2022-03-09 111.15 114.11 110.70 112.17 0.6M
2022-03-08 110.96 110.97 106.85 107.35 1.0M
2022-03-07 116.16 116.16 110.42 110.55 0.8M
2022-03-04 116.59 117.47 114.81 117.02 0.7M
2022-03-03 118.04 118.56 116.70 118.09 0.6M
2022-03-02 114.71 118.04 114.71 117.48 0.7M
2022-03-01 120.00 120.31 112.63 113.57 1.2M
2022-02-28 118.93 120.42 117.84 120.29 1.7M
2022-02-25 117.53 121.01 117.38 120.92 0.5M
2022-02-24 112.65 117.00 111.62 116.88 1.1M
2022-02-23 118.48 119.29 115.22 115.36 1.2M
2022-02-22 120.57 120.72 117.91 118.49 0.8M
2022-02-18 120.90 122.12 119.34 120.38 0.7M
2022-02-17 123.32 123.62 120.59 121.13 0.8M
2022-02-16 123.00 125.05 121.94 124.49 1.0M
2022-02-15 120.70 123.23 120.39 123.08 0.9M
2022-02-14 121.13 121.76 118.73 119.58 1.1M
2022-02-11 122.85 123.72 120.36 120.92 0.9M
2022-02-10 122.85 125.08 121.93 122.62 0.8M
2022-02-09 123.00 125.77 123.00 124.53 0.8M
2022-02-08 119.51 123.06 118.36 122.65 1.2M
2022-02-07 118.40 119.58 117.06 119.26 1.2M
2022-02-04 116.25 119.56 115.59 118.36 1.2M
2022-02-03 116.62 116.94 115.68 116.06 1.0M
2022-02-02 114.54 117.12 114.15 117.00 1.0M
2022-02-01 114.21 115.87 111.54 114.59 1.0M
2022-01-31 110.00 113.35 109.65 113.26 1.4M
2022-01-28 112.05 112.06 107.58 110.29 1.7M
2022-01-27 112.38 113.72 110.11 111.00 1.6M
2022-01-26 110.84 113.60 109.83 111.12 1.1M
2022-01-25 108.40 111.31 107.56 110.00 1.4M
2022-01-24 107.71 110.14 105.88 109.88 1.9M
2022-01-21 108.25 109.84 107.60 109.00 1.2M
2022-01-20 110.80 111.07 107.36 108.88 2.0M
2022-01-19 112.26 112.53 110.68 110.74 1.4M
2022-01-18 113.84 114.27 110.88 112.06 0.9M
2022-01-14 111.41 114.51 111.21 114.38 1.2M
2022-01-13 111.36 113.42 111.36 112.35 0.7M
2022-01-12 110.79 112.26 109.77 111.07 0.8M
2022-01-11 110.73 111.00 108.40 110.15 1.0M
2022-01-10 108.98 110.52 107.19 110.35 1.2M
2022-01-07 111.84 111.90 107.93 110.00 1.5M
2022-01-06 112.44 113.79 111.68 113.04 0.8M
2022-01-05 111.84 113.48 111.09 112.00 1.1M
2022-01-04 110.23 112.16 110.23 112.15 0.8M
2022-01-03 111.63 112.56 109.03 109.45 0.4M