Heidrick and Struggles International Inc【HSII】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
Heidrick and Struggles International Inc (HSII)
Heidrick and Struggles International Inc (HSII) 과거

Heidrick and Struggles International Inc (HSII)

45.82

0.83

( 1.84% )

업데이트: 04:20:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.435	-3.03671569146	47.255	47.3797	42.775	103688	45.27605786	CS
4	6.74	17.2466734903	39.08	48.68	38.01	138965	43.85764533	CS
12	7.35	19.1057967247	38.47	48.68	35.54	117819	40.16773592	CS
26	10.73	30.5785123967	35.09	48.68	30.2	160343	36.58912922	CS
52	18.12	65.4151624549	27.7	48.68	26.52	146619	33.91289541	CS
156	0.39	0.858463570328	45.43	48.68	22.52	131268	32.46248194	CS
260	15.27	49.9836333879	30.55	50.03	17.99	127247	31.87429123	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732145700	44.99	0.17	0.38	44.47	45.05	44.065	87891
1732059300	44.82	-0.08	-0.18	42.775	44.87	42.775	97016
1731972900	44.9	0.12	0.27	45.11	45.255	44.5	77643
1731713700	44.78	-1.59	-3.43	46.69	46.69	44.515	114052
1731627300	46.37	-0.79	-1.68	47.255	47.3797	46.01	141837
1731540900	47.16	-0.13	-0.27	48.54	48.54	46.95	103793
1731454500	47.29	-1.07	-2.21	48.23	48.68	46.355	123286
1731368100	48.36	0.83	1.75	48.05	48.68	48	119859
1731108900	47.53	1.19	2.57	46.42	47.81	46.42	209299
1731022500	46.34	-1.07	-2.26	47.08	47.23	46.33	265552
1730936100	47.41	5.13	12.13	45.23	47.8	45	310580
1730849700	42.28	2.35	5.89	40	43.23	39.93	242934
1730763300	39.93	0.65	1.65	39.06	39.96	38.835	88897
1730500500	39.28	0.22	0.56	39.18	39.44	39.04	80246
1730414100	39.06	-0.35	-0.89	39.32	39.6	38.905	141750
1730327700	39.41	0.07	0.18	39.14	39.75	39.14	130641
1730241300	39.34	0.12	0.31	38.815	39.34	38.63	65170
1730154900	39.22	0.58	1.50	38.76	39.87	38.76	84776
1729895700	38.64	-0.05	-0.13	38.76	39.475	38.01	78729
1729809300	38.69	-0.35	-0.90	39.08	39.08	38.41	215342
1729722900	39.04	0.28	0.72	38.29	39.05	38.29	118584
1729636500	38.76	1.15	3.06	37.73	39.095	37.72	142921
1729550100	37.61	-0.67	-1.75	38.3	38.3	37.49	121624
1729290900	38.28	-0.48	-1.24	38.76	38.89	37.92	126208
1729204500	38.76	-0.02	-0.05	38.66	38.975	37.915	129391
1729118100	38.78	0.77	2.03	38.16	38.835	38.155	85963
1729031700	38.01	0.07	0.18	38.06	38.81	37.96	74777
1728945300	37.94	0.21	0.56	37.65	38.1	37.49	57056
1728686100	37.73	0.79	2.14	37.04	37.84	37.04	54875
1728599700	36.94	-0.26	-0.70	36.81	36.98	36.49	78615
1728513300	37.2	0.45	1.22	36.78	37.59	36.67	109164
1728426900	36.75	-0.34	-0.92	37.1	37.1	36.62	70595
1728340500	37.09	-0.32	-0.86	37	37.34	36.8	71788
1728081300	37.41	0.49	1.33	37.46	37.69	37.01	106937
1727994900	36.92	-1.09	-2.87	37.54	37.8	36.8	87629
1727908500	38.01	-0.6	-1.55	38.19	38.71	37.9	80372
1727822100	38.61	-0.25	-0.64	38.85	38.85	38.045	111058
1727735520	38.86	1.24	3.30	37.6	38.87	37.565	162627
1727476500	37.62	0.14	0.37	37.86	38.31	37.3903	49448
1727390100	37.48	0.35	0.94	37.49	38.05	37.37	72608
1727303700	37.13	-0.75	-1.98	37.83	37.835	37.11	163356
1727217300	37.88	-0.14	-0.36	38.11	38.32	37.76	84501
1727130900	38.015	-0.09	-0.22	38.37	38.53	37.58	90729
1726871700	38.1	-0.75	-1.93	38.63	39.22	37.69	408724
1726785300	38.85	0.99	2.61	38.06	38.895	38.06	66822
1726698900	37.86	-0.21	-0.55	38.345	38.87	37.79	85593
1726612500	38.07	0.52	1.38	37.91	38.55	37.76	75994
1726526100	37.55	0.05	0.13	37.52	38.08	37.47	128797
1726266900	37.5	1.02	2.80	36.92	37.52	36.83	70923
1726180500	36.48	0.48	1.33	36.03	36.84	35.9	71775
1726094100	36	-1.02	-2.76	36.69	36.69	35.54	183627
1726007700	37.02	0.96	2.66	36.545	37.245	36.31	111947
1725921300	36.06	0.15	0.42	35.58	36.27	35.58	88148
1725662100	35.91	-0.76	-2.07	36.51	36.53	35.58	117174
1725575700	36.67	-0.77	-2.06	37.32	37.32	36.461	86743
1725489300	37.44	-0.15	-0.40	37.41	37.85	37.22	87847
1725402900	37.59	-1.01	-2.62	38.66	38.66	37.51	103124
1725057300	38.6	0.26	0.68	38.29	38.67	37.83	128583
1724970900	38.34	0.03	0.08	38.47	38.85	38.08	105377
1724884500	38.31	0.74	1.97	37.68	38.84	37.68	130781
1724798100	37.57	-0.22	-0.58	37.66	37.87	37.03	120357
1724711700	37.79	0.47	1.26	37.39	38.612	37.19	111144
1724452500	37.32	0.05	0.13	36.38	37.89	36.16	207206
1724366100	37.27	-0.12	-0.32	37.53	37.63	37.185	53778
1724279700	37.39	0.54	1.47	37.24	37.47	36.96	72526

Heidrick and Struggles

Enghouse Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관