Heidrick

HSII
🏛️ Estados Unidos →
49.45
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 44.55 44.73 44.09 44.31 0.1M
2024-12-30 44.05 44.42 43.26 44.21 0.1M
2024-12-27 44.53 45.25 43.83 44.27 0.1M
2024-12-26 43.87 44.85 43.80 44.63 0.1M
2024-12-24 44.19 44.47 43.80 44.15 0.0M
2024-12-23 43.85 44.28 43.46 44.04 0.1M
2024-12-20 43.78 44.85 43.57 43.71 1.0M
2024-12-19 44.88 45.30 43.76 44.43 0.2M
2024-12-18 45.80 46.20 44.01 44.41 0.2M
2024-12-17 45.43 45.99 45.08 45.45 0.2M
2024-12-16 45.32 46.04 44.55 45.59 0.1M
2024-12-13 45.33 45.63 44.95 45.45 0.1M
2024-12-12 45.59 45.97 44.87 45.52 0.2M
2024-12-11 46.09 46.49 45.44 45.84 0.2M
2024-12-10 45.30 46.11 45.03 45.64 0.1M
2024-12-09 44.97 45.80 44.45 45.63 0.1M
2024-12-06 45.34 45.39 44.47 44.91 0.2M
2024-12-05 45.68 46.04 44.35 44.84 0.2M
2024-12-04 46.41 46.77 45.15 45.82 0.2M
2024-12-03 47.36 47.58 46.05 46.31 0.1M
2024-12-02 46.47 47.40 46.25 47.20 0.2M
2024-11-29 46.59 46.61 45.67 46.14 0.1M
2024-11-27 47.01 47.83 46.05 46.13 0.1M
2024-11-26 46.74 47.22 46.37 46.73 0.1M
2024-11-25 47.10 48.87 46.99 47.00 0.2M
2024-11-22 46.84 47.83 46.40 46.57 0.1M
2024-11-21 45.27 46.75 45.08 46.59 0.1M
2024-11-20 44.47 45.05 44.07 44.99 0.1M
2024-11-19 43.51 44.87 42.78 44.82 0.1M
2024-11-18 45.07 45.81 44.50 44.90 0.1M
2024-11-15 46.66 46.66 44.52 44.78 0.1M
2024-11-14 47.16 47.75 46.01 46.37 0.1M
2024-11-13 49.02 49.02 46.95 47.16 0.1M
2024-11-12 48.23 48.68 46.36 47.29 0.1M
2024-11-11 48.05 48.68 48.00 48.36 0.1M
2024-11-08 46.42 47.81 46.42 47.53 0.2M
2024-11-07 47.08 47.23 46.33 46.34 0.3M
2024-11-06 45.27 47.80 45.00 47.41 0.3M
2024-11-05 40.00 43.23 40.00 42.28 0.2M
2024-11-04 39.06 39.96 38.82 39.93 0.1M
2024-11-01 39.18 39.44 39.04 39.28 0.1M
2024-10-31 39.32 39.60 38.53 39.06 0.1M
2024-10-30 39.14 39.75 39.14 39.41 0.1M
2024-10-29 38.80 39.34 38.63 39.34 0.1M
2024-10-28 38.98 39.87 38.48 39.22 0.1M
2024-10-25 38.76 39.48 38.01 38.64 0.1M
2024-10-24 39.08 39.08 38.41 38.69 0.2M
2024-10-23 38.29 39.05 38.29 39.04 0.1M
2024-10-22 37.73 39.10 37.72 38.76 0.1M
2024-10-21 38.30 38.30 37.49 37.61 0.1M
2024-10-18 38.76 38.89 37.92 38.28 0.1M
2024-10-17 38.66 38.98 37.92 38.76 0.1M
2024-10-16 38.16 38.84 38.16 38.78 0.1M
2024-10-15 38.06 38.81 37.96 38.01 0.1M
2024-10-14 37.65 38.10 37.49 37.94 0.1M
2024-10-11 37.04 37.84 37.04 37.73 0.1M
2024-10-10 36.81 36.98 36.49 36.94 0.1M
2024-10-09 36.78 37.59 36.67 37.20 0.1M
2024-10-08 37.10 37.15 36.55 36.75 0.1M
2024-10-07 37.15 37.34 36.80 37.09 0.1M
2024-10-04 37.40 37.69 37.01 37.41 0.1M
2024-10-03 37.72 37.80 36.80 36.92 0.1M
2024-10-02 38.61 38.71 37.90 38.01 0.1M
2024-10-01 38.85 38.85 38.05 38.61 0.1M
2024-09-30 37.60 38.87 37.57 38.86 0.2M
2024-09-27 37.86 38.31 37.39 37.62 0.0M
2024-09-26 37.49 38.05 37.37 37.48 0.1M
2024-09-25 37.83 37.84 37.11 37.13 0.2M
2024-09-24 38.11 38.32 37.76 37.88 0.1M
2024-09-23 38.37 38.53 37.58 38.02 0.1M
2024-09-20 38.63 39.22 37.69 38.10 0.4M
2024-09-19 38.65 38.90 38.06 38.85 0.1M
2024-09-18 38.00 38.87 37.79 37.86 0.1M
2024-09-17 37.91 38.55 37.76 38.07 0.1M
2024-09-16 37.52 38.08 37.47 37.55 0.1M
2024-09-13 36.92 37.52 36.88 37.50 0.1M
2024-09-12 36.17 36.84 35.90 36.48 0.1M
2024-09-11 36.69 36.69 35.54 36.00 0.2M
2024-09-10 36.30 37.25 36.30 37.02 0.1M
2024-09-09 35.58 36.27 35.58 36.06 0.1M
2024-09-06 36.58 36.58 35.58 35.91 0.1M
2024-09-05 37.32 37.32 36.46 36.67 0.1M
2024-09-04 37.41 37.85 37.22 37.44 0.1M
2024-09-03 38.47 38.66 37.51 37.59 0.1M
2024-08-30 38.29 38.67 37.83 38.60 0.1M
2024-08-29 38.47 38.85 38.08 38.34 0.1M
2024-08-28 37.68 38.84 37.68 38.31 0.1M
2024-08-27 37.66 37.87 37.03 37.57 0.1M
2024-08-26 37.39 38.61 37.19 37.79 0.1M
2024-08-23 36.38 37.89 36.16 37.32 0.2M
2024-08-22 37.53 37.63 37.19 37.27 0.1M
2024-08-21 37.24 37.47 36.96 37.39 0.1M
2024-08-20 37.54 37.54 36.63 36.85 0.1M
2024-08-19 37.47 37.74 37.24 37.49 0.1M
2024-08-16 36.82 37.75 36.82 37.32 0.1M
2024-08-15 37.28 37.40 36.71 36.87 0.1M
2024-08-14 36.74 36.79 35.94 36.35 0.1M
2024-08-13 36.12 36.87 35.84 36.81 0.2M
2024-08-12 36.07 36.21 35.38 35.84 0.1M
2024-08-09 36.10 36.35 35.62 36.25 0.1M
2024-08-08 36.40 36.57 36.00 36.23 0.1M
2024-08-07 37.21 37.54 36.21 36.26 0.1M
2024-08-06 36.68 37.59 36.51 36.92 0.2M
2024-08-05 37.00 37.21 36.08 36.92 0.3M
2024-08-02 38.93 38.93 37.53 38.26 0.3M
2024-08-01 40.41 40.60 38.50 39.10 0.1M
2024-07-31 40.99 41.58 38.98 40.14 0.2M
2024-07-30 36.95 41.94 36.59 41.21 0.4M
2024-07-29 35.94 36.33 35.53 35.78 0.2M
2024-07-26 35.86 36.29 35.41 36.05 0.1M
2024-07-25 34.94 35.89 34.94 35.40 0.2M
2024-07-24 34.75 35.60 34.67 35.05 0.2M
2024-07-23 34.23 35.07 34.23 34.80 0.1M
2024-07-22 34.05 34.59 33.70 34.49 0.1M
2024-07-19 34.37 34.56 33.91 33.99 0.2M
2024-07-18 34.54 35.56 34.07 34.28 0.1M
2024-07-17 34.17 34.99 33.76 34.68 0.2M
2024-07-16 32.58 34.66 32.23 34.53 0.2M
2024-07-15 32.26 32.93 32.10 32.20 0.2M
2024-07-12 31.98 32.29 31.86 32.04 0.1M
2024-07-11 31.40 32.03 30.99 31.54 0.1M
2024-07-10 30.47 30.91 30.30 30.78 0.1M
2024-07-09 31.17 31.17 30.20 30.32 0.1M
2024-07-08 31.49 32.10 31.31 31.35 0.1M
2024-07-05 31.95 32.06 31.11 31.11 0.1M
2024-07-03 32.05 32.34 31.58 32.11 0.1M
2024-07-02 31.58 31.95 31.36 31.90 0.2M
2024-07-01 31.64 31.64 31.09 31.49 0.1M
2024-06-28 31.41 31.75 31.14 31.58 0.3M
2024-06-27 31.63 31.76 31.04 31.28 0.2M
2024-06-26 32.63 32.67 31.22 31.37 0.2M
2024-06-25 33.82 33.82 32.69 32.71 0.2M
2024-06-24 34.12 34.95 33.67 33.81 0.3M
2024-06-21 33.82 34.28 33.41 34.14 2.3M
2024-06-20 33.15 33.93 32.93 33.66 0.2M
2024-06-18 33.22 33.46 32.71 33.17 0.3M
2024-06-17 33.54 33.89 33.32 33.54 0.2M
2024-06-14 33.72 34.14 33.15 33.68 0.3M
2024-06-13 33.75 34.10 33.02 34.06 0.3M
2024-06-12 34.34 34.64 33.92 33.98 0.1M
2024-06-11 33.18 33.62 33.05 33.56 0.1M
2024-06-10 33.16 33.52 32.67 33.49 0.2M
2024-06-07 34.02 34.02 33.20 33.54 0.1M
2024-06-06 34.60 34.86 34.09 34.10 0.1M
2024-06-05 34.81 35.11 34.26 34.82 0.2M
2024-06-04 34.49 35.29 34.49 34.77 0.2M
2024-06-03 34.64 35.26 34.35 34.80 0.2M
2024-05-31 34.45 34.81 33.85 34.28 0.4M
2024-05-30 34.75 34.78 33.64 33.66 0.2M
2024-05-29 34.48 34.80 34.04 34.54 0.2M
2024-05-28 35.56 35.65 34.82 34.98 0.2M
2024-05-24 36.16 36.36 35.48 35.56 0.1M
2024-05-23 35.72 35.92 35.04 35.81 0.2M
2024-05-22 35.35 35.80 34.93 35.71 0.2M
2024-05-21 35.09 35.51 34.56 35.41 0.2M
2024-05-20 36.15 36.15 35.08 35.13 0.2M
2024-05-17 35.83 36.18 35.58 35.97 0.2M
2024-05-16 34.75 35.71 34.57 35.67 0.2M
2024-05-15 34.79 34.98 34.17 34.76 0.2M
2024-05-14 34.21 34.86 34.08 34.74 0.2M
2024-05-13 33.65 33.93 32.40 33.71 0.2M
2024-05-10 32.22 33.22 32.15 33.22 0.2M
2024-05-09 31.87 32.44 31.32 32.34 0.2M
2024-05-08 29.41 31.80 29.03 31.80 0.3M
2024-05-07 30.37 31.48 29.36 29.42 0.2M
2024-05-06 29.81 30.44 29.56 30.31 0.1M
2024-05-03 30.14 30.33 29.54 29.83 0.1M
2024-05-02 29.72 29.87 29.28 29.63 0.1M
2024-05-01 29.47 30.08 29.25 29.39 0.1M
2024-04-30 30.09 30.16 29.36 29.48 0.1M
2024-04-29 30.08 30.72 29.94 30.37 0.1M
2024-04-26 30.23 30.61 30.10 30.26 0.1M
2024-04-25 30.49 30.49 29.87 30.28 0.1M
2024-04-24 30.52 30.95 30.35 30.87 0.1M
2024-04-23 30.61 30.97 30.46 30.77 0.2M
2024-04-22 30.81 31.14 30.42 30.68 0.1M
2024-04-19 29.31 30.59 29.31 30.50 0.1M
2024-04-18 29.63 29.94 29.52 29.54 0.1M
2024-04-17 29.88 30.25 29.38 29.42 0.1M
2024-04-16 29.96 30.01 29.50 29.81 0.1M
2024-04-15 30.62 30.62 29.77 30.19 0.1M
2024-04-12 30.77 30.77 30.10 30.62 0.1M
2024-04-11 30.84 31.17 30.83 31.04 0.1M
2024-04-10 31.31 31.58 30.32 30.67 0.1M
2024-04-09 32.35 32.62 31.93 31.99 0.1M
2024-04-08 32.33 32.61 32.17 32.17 0.0M
2024-04-05 32.39 32.64 32.07 32.17 0.1M
2024-04-04 32.92 32.92 32.22 32.45 0.2M
2024-04-03 32.32 32.70 32.25 32.70 0.1M
2024-04-02 32.32 32.47 31.98 32.35 0.1M
2024-04-01 33.66 33.83 32.60 32.63 0.1M
2024-03-28 33.22 33.77 33.00 33.66 0.1M
2024-03-27 32.85 33.41 32.81 33.28 0.1M
2024-03-26 32.64 32.99 32.44 32.52 0.1M
2024-03-25 32.31 32.86 32.17 32.50 0.1M
2024-03-22 33.01 33.01 32.14 32.14 0.1M
2024-03-21 33.02 33.27 32.66 32.83 0.2M
2024-03-20 31.63 32.91 31.43 32.85 0.1M
2024-03-19 31.75 32.48 31.75 31.82 0.1M
2024-03-18 32.30 32.38 31.71 32.05 0.1M
2024-03-15 31.28 31.94 31.28 31.94 0.2M
2024-03-14 31.21 31.85 31.21 31.49 0.2M
2024-03-13 31.19 31.78 31.19 31.37 0.1M
2024-03-12 31.63 32.05 31.00 31.29 0.3M
2024-03-11 32.98 33.11 31.71 31.79 0.1M
2024-03-08 33.23 33.31 32.95 33.13 0.1M
2024-03-07 32.27 33.12 32.09 32.92 0.2M
2024-03-06 32.83 32.88 32.10 32.39 0.1M
2024-03-05 33.05 33.33 32.19 32.41 0.1M
2024-03-04 34.46 35.38 33.38 33.42 0.1M
2024-03-01 33.90 34.38 33.27 34.04 0.2M
2024-02-29 33.93 34.36 33.65 34.00 0.2M
2024-02-28 33.77 34.38 33.18 33.80 0.3M
2024-02-27 30.36 34.88 30.32 34.44 0.5M
2024-02-26 29.70 29.70 28.58 28.95 0.2M
2024-02-23 29.06 29.59 28.81 29.55 0.1M
2024-02-22 29.23 29.40 28.80 29.01 0.1M
2024-02-21 28.98 29.31 28.52 29.31 0.1M
2024-02-20 28.56 29.20 28.52 28.90 0.4M
2024-02-16 29.65 29.80 28.84 28.84 0.1M
2024-02-15 29.82 30.19 29.53 29.82 0.1M
2024-02-14 29.38 29.79 29.16 29.75 0.1M
2024-02-13 30.22 30.40 28.78 28.89 0.1M
2024-02-12 30.10 31.03 30.10 30.90 0.1M
2024-02-09 30.29 30.44 29.92 30.05 0.2M
2024-02-08 29.59 30.22 29.51 30.05 0.1M
2024-02-07 30.47 30.48 29.65 29.65 0.1M
2024-02-06 30.68 30.86 30.20 30.47 0.1M
2024-02-05 30.63 30.68 30.08 30.61 0.1M
2024-02-02 30.13 30.83 29.97 30.73 0.1M
2024-02-01 30.25 30.47 29.49 30.41 0.1M
2024-01-31 29.98 30.54 29.94 29.97 0.2M
2024-01-30 30.01 30.40 29.80 30.21 0.2M
2024-01-29 29.90 30.34 29.60 30.22 0.1M
2024-01-26 29.37 29.70 28.80 29.56 0.3M
2024-01-25 29.57 29.60 28.88 29.16 0.2M
2024-01-24 28.33 29.27 28.20 29.27 0.1M
2024-01-23 28.60 28.70 28.18 28.20 0.1M
2024-01-22 27.92 28.43 27.83 28.38 0.1M
2024-01-19 27.80 27.80 27.07 27.68 0.1M
2024-01-18 27.35 27.64 27.10 27.62 0.1M
2024-01-17 26.81 27.26 26.81 27.20 0.2M
2024-01-16 26.95 27.24 26.73 27.12 0.1M
2024-01-12 27.62 27.62 27.06 27.22 0.1M
2024-01-11 27.33 27.33 26.52 27.26 0.1M
2024-01-10 27.20 27.30 26.86 27.30 0.1M
2024-01-09 27.56 27.56 27.01 27.21 0.1M
2024-01-08 27.40 28.01 27.33 27.88 0.2M
2024-01-05 27.09 27.44 26.65 27.31 0.2M
2024-01-04 28.04 28.04 27.15 27.23 0.1M
2024-01-03 28.46 28.73 27.84 27.92 0.1M
2024-01-02 29.30 29.67 28.44 28.56 0.3M