HSS Hire Group Plc (HSS)

HSS
🏛️ 영국 →
8.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.85 15.10 14.50 15.10 0.2M
2021-12-30 14.70 15.00 14.20 14.50 0.3M
2021-12-29 14.07 14.54 13.80 14.50 0.4M
2021-12-24 14.15 14.40 13.70 14.00 0.7M
2021-12-23 14.50 14.70 14.00 14.00 0.8M
2021-12-22 13.87 15.00 13.38 14.30 1.3M
2021-12-21 14.54 15.00 13.90 14.10 0.8M
2021-12-20 14.78 14.78 14.10 14.10 0.2M
2021-12-17 14.78 15.00 14.50 14.60 1.2M
2021-12-16 15.10 15.50 14.35 14.85 0.5M
2021-12-15 14.86 15.49 14.70 15.20 0.4M
2021-12-14 16.90 16.90 14.70 15.00 0.8M
2021-12-13 15.55 16.50 15.55 15.70 0.3M
2021-12-10 15.99 16.80 15.50 15.80 0.3M
2021-12-09 16.08 16.90 15.90 16.50 0.0M
2021-12-08 15.75 17.00 15.70 16.45 1.1M
2021-12-07 16.11 17.00 15.50 16.00 0.7M
2021-12-06 15.90 16.90 15.80 16.30 0.3M
2021-12-03 16.50 17.00 15.80 16.45 1.5M
2021-12-02 16.90 16.90 16.00 16.45 0.3M
2021-12-01 16.50 16.90 15.50 16.50 1.4M
2021-11-30 16.61 16.80 15.80 16.45 0.4M
2021-11-29 17.02 17.80 15.70 16.50 7.2M
2021-11-26 17.06 17.90 16.20 16.30 0.5M
2021-11-25 17.10 17.50 16.90 17.00 0.8M
2021-11-24 18.40 18.40 17.00 17.00 0.6M
2021-11-23 18.44 18.44 17.50 17.50 1.3M
2021-11-22 18.62 19.40 17.00 17.60 1.0M
2021-11-19 18.87 19.00 18.20 18.40 0.7M
2021-11-18 19.40 19.40 18.10 18.35 0.0M
2021-11-17 17.79 19.10 17.50 18.50 0.8M
2021-11-16 17.50 18.50 17.50 17.90 0.1M
2021-11-15 18.37 18.60 17.90 18.50 0.4M
2021-11-12 19.40 19.40 17.40 17.95 0.3M
2021-11-11 18.70 19.20 18.00 18.35 0.7M
2021-11-10 19.20 19.48 18.00 18.30 2.9M
2021-11-09 17.76 17.90 16.73 17.70 0.4M
2021-11-08 17.20 17.90 17.10 17.65 0.5M
2021-11-05 18.60 18.60 17.40 17.95 0.1M
2021-11-04 18.60 18.60 17.20 17.30 0.2M
2021-11-03 18.50 18.50 17.06 18.10 0.1M
2021-11-02 18.60 18.60 17.10 18.05 0.0M
2021-11-01 18.00 18.40 17.00 18.00 0.3M
2021-10-29 17.12 18.00 16.95 18.00 5.1M
2021-10-28 17.80 18.60 17.10 17.10 0.7M
2021-10-27 16.60 18.70 16.60 17.30 40.0M
2021-10-26 16.97 17.60 16.60 17.50 79.6M
2021-10-25 18.12 18.40 15.86 17.60 2.3M
2021-10-22 17.55 18.40 17.50 18.15 0.3M
2021-10-21 18.00 18.40 17.50 18.25 0.2M
2021-10-20 18.00 18.50 17.50 18.50 0.3M
2021-10-19 17.90 18.90 17.80 18.30 0.4M
2021-10-18 18.90 18.90 18.00 18.80 0.2M
2021-10-15 18.60 18.90 18.00 18.30 0.3M
2021-10-14 18.90 18.90 18.10 18.40 0.2M
2021-10-13 18.00 18.70 18.00 18.30 0.2M
2021-10-12 18.67 18.90 18.00 18.80 0.1M
2021-10-11 18.47 19.90 18.00 18.50 0.5M
2021-10-08 18.34 19.28 18.27 19.10 0.9M
2021-10-07 19.50 19.60 18.00 18.80 0.1M
2021-10-06 18.60 19.90 18.10 18.95 0.1M
2021-10-05 19.60 19.80 18.00 19.10 0.2M
2021-10-04 20.20 20.40 18.60 19.00 2.1M
2021-10-01 20.20 20.60 18.60 19.50 0.3M
2021-09-30 19.50 21.00 18.50 19.30 4.5M
2021-09-29 17.10 17.90 17.10 17.50 0.2M
2021-09-28 17.00 17.80 16.92 17.80 0.1M
2021-09-27 17.90 17.90 16.60 17.80 0.2M
2021-09-24 17.10 18.00 17.10 17.55 0.2M
2021-09-23 16.91 17.90 16.90 17.00 0.3M
2021-09-22 17.30 17.30 16.10 17.20 0.1M
2021-09-21 16.10 17.40 16.10 17.05 0.1M
2021-09-20 16.75 17.30 16.00 17.30 0.4M
2021-09-17 16.75 17.40 16.50 16.85 0.4M
2021-09-16 16.75 17.40 16.75 16.90 0.2M
2021-09-15 16.95 17.50 16.60 17.50 0.1M
2021-09-14 17.15 17.90 15.66 17.50 1.2M
2021-09-13 18.00 18.70 17.00 17.10 0.5M
2021-09-10 17.64 17.90 17.54 17.75 0.0M
2021-09-09 18.27 18.90 17.25 18.15 0.3M
2021-09-08 17.60 18.90 17.48 17.50 0.1M
2021-09-07 18.00 18.90 17.60 18.30 0.1M
2021-09-06 17.80 18.90 17.17 17.85 0.3M
2021-09-03 17.80 18.90 17.80 18.40 0.1M
2021-09-02 17.93 19.10 17.80 18.25 0.1M
2021-09-01 19.20 19.20 17.80 18.40 0.2M
2021-08-31 18.96 19.40 18.00 18.50 0.0M
2021-08-27 18.95 19.10 18.00 18.30 0.1M
2021-08-26 18.74 19.40 18.00 18.70 0.1M
2021-08-25 17.77 19.40 17.77 18.65 0.3M
2021-08-24 19.00 19.00 17.70 18.30 0.2M
2021-08-23 18.07 19.00 17.80 18.25 0.2M
2021-08-20 18.07 19.20 18.00 18.20 0.2M
2021-08-19 18.11 19.10 18.00 18.70 0.0M
2021-08-18 19.11 19.70 18.00 18.40 0.0M
2021-08-17 18.27 19.30 18.00 18.90 0.1M
2021-08-16 18.13 20.00 17.60 19.00 0.3M
2021-08-13 18.40 19.70 18.13 19.00 0.0M
2021-08-12 19.07 19.60 18.20 18.85 0.0M
2021-08-11 19.08 19.60 18.20 18.50 0.1M
2021-08-10 18.32 19.10 18.20 18.65 0.0M
2021-08-09 18.20 19.50 18.20 18.40 0.2M
2021-08-06 19.10 19.10 18.40 18.65 0.0M
2021-08-05 18.41 19.20 18.30 18.70 0.0M
2021-08-04 19.50 19.50 18.20 18.45 0.6M
2021-08-03 18.60 20.00 18.20 18.40 0.1M
2021-08-02 19.15 19.90 18.50 19.15 0.1M
2021-07-30 18.74 19.80 18.40 18.60 0.2M
2021-07-29 19.44 19.44 18.50 19.10 0.0M
2021-07-28 18.50 19.37 18.50 19.05 0.0M
2021-07-27 19.70 20.40 18.50 18.75 0.1M
2021-07-26 18.88 19.80 18.50 19.15 0.1M
2021-07-23 18.50 20.00 18.10 20.00 0.3M
2021-07-22 18.00 19.80 18.00 19.00 0.1M
2021-07-21 19.40 19.90 18.10 19.70 0.2M
2021-07-20 17.95 19.50 17.60 19.50 0.3M
2021-07-19 20.00 20.40 16.92 17.80 0.5M
2021-07-16 18.85 19.50 18.60 18.60 0.3M
2021-07-15 20.00 20.00 18.70 18.70 0.1M
2021-07-14 18.90 19.90 18.80 18.90 0.1M
2021-07-13 19.26 20.00 19.00 19.20 0.3M
2021-07-12 19.37 20.00 19.20 20.00 0.0M
2021-07-09 19.24 20.04 19.10 19.75 0.5M
2021-07-08 19.86 20.00 19.10 19.95 0.3M
2021-07-07 20.20 20.20 18.90 20.00 0.3M
2021-07-06 20.40 20.40 18.90 19.70 0.3M
2021-07-05 19.90 20.40 19.10 20.00 0.4M
2021-07-02 19.70 19.90 19.00 19.30 0.4M
2021-07-01 19.02 20.00 19.02 19.25 0.7M
2021-06-30 19.90 22.20 18.80 19.25 2.6M
2021-06-29 19.22 19.80 18.00 18.80 0.6M
2021-06-28 19.10 20.00 19.00 19.45 0.1M
2021-06-25 19.10 20.40 19.00 19.00 0.5M
2021-06-24 19.25 20.60 19.10 19.10 0.2M
2021-06-23 19.40 20.00 18.10 19.30 0.6M
2021-06-22 18.30 19.00 18.18 18.55 0.2M
2021-06-21 18.55 19.90 18.10 18.55 0.4M
2021-06-18 18.00 19.60 18.00 19.10 0.3M
2021-06-17 20.19 20.40 18.00 18.50 0.5M
2021-06-16 20.08 20.70 19.10 19.80 0.2M
2021-06-15 20.03 20.40 19.33 20.00 0.5M
2021-06-14 20.51 20.80 20.00 20.20 0.3M
2021-06-11 20.20 20.80 20.20 20.50 0.2M
2021-06-10 19.63 20.75 19.10 20.00 0.2M
2021-06-09 20.54 21.00 20.00 20.30 0.2M
2021-06-08 20.60 20.75 20.00 20.00 0.2M
2021-06-07 20.60 20.60 19.42 20.60 0.8M
2021-06-04 19.50 20.40 19.10 19.75 0.6M
2021-06-03 19.60 20.80 19.50 19.50 0.2M
2021-06-02 19.94 20.80 19.60 19.95 0.2M
2021-06-01 19.60 21.00 19.60 20.30 1.2M
2021-05-28 19.42 20.80 19.10 19.85 0.7M
2021-05-27 18.90 19.40 17.50 19.20 0.1M
2021-05-26 19.80 19.80 18.10 19.20 0.6M
2021-05-25 18.19 19.10 18.10 19.10 0.4M
2021-05-24 18.00 18.20 17.00 17.85 0.3M
2021-05-21 17.45 18.00 16.50 17.50 0.3M
2021-05-20 16.70 17.90 15.50 17.55 1.5M
2021-05-19 18.00 18.60 16.80 17.55 0.4M
2021-05-18 16.92 18.60 16.92 18.15 0.5M
2021-05-17 18.30 19.90 16.15 18.20 2.3M
2021-05-14 18.50 19.90 18.20 18.90 0.2M
2021-05-13 18.64 19.90 18.50 19.20 0.2M
2021-05-12 18.90 20.00 18.50 19.40 0.4M
2021-05-11 19.69 19.72 18.50 18.90 0.7M
2021-05-10 19.95 20.80 18.20 19.60 0.9M
2021-05-07 20.00 20.80 18.60 20.00 0.5M
2021-05-06 18.90 20.80 18.90 19.40 0.6M
2021-05-05 19.90 20.40 18.30 19.30 1.8M
2021-05-04 20.00 22.00 19.20 19.20 1.0M
2021-04-30 21.53 22.20 20.00 21.00 0.6M
2021-04-29 20.00 23.00 19.00 20.40 2.6M
2021-04-28 20.03 20.80 19.99 20.00 1.3M
2021-04-27 20.22 20.60 19.10 20.60 0.4M
2021-04-26 21.00 21.00 19.00 20.50 0.2M
2021-04-23 19.20 20.80 18.61 20.00 1.0M
2021-04-22 21.28 21.28 19.00 20.40 1.3M
2021-04-21 19.20 21.80 19.00 21.00 1.1M
2021-04-20 20.45 21.40 18.10 20.20 2.1M
2021-04-19 23.66 23.80 19.50 21.10 2.1M
2021-04-16 24.37 25.00 22.20 23.60 1.6M
2021-04-15 22.60 25.00 21.20 23.80 2.2M
2021-04-14 20.82 22.60 20.82 21.80 1.4M
2021-04-13 20.71 22.20 20.20 21.20 0.7M
2021-04-12 21.70 21.83 20.00 20.80 1.5M
2021-04-09 21.60 21.80 19.80 21.20 1.4M
2021-04-08 21.08 22.00 19.94 20.40 2.2M
2021-04-07 20.40 21.80 20.00 20.40 4.2M
2021-04-06 19.00 21.00 18.60 19.60 3.0M
2021-04-01 17.10 19.00 17.00 18.00 1.2M
2021-03-31 17.20 18.00 17.00 17.40 1.2M
2021-03-30 17.13 17.50 16.38 16.85 1.4M
2021-03-29 16.50 17.20 16.00 16.85 3.5M
2021-03-26 15.63 16.50 15.10 15.85 50.3M
2021-03-25 16.50 16.50 15.10 15.65 1.3M
2021-03-24 16.40 16.40 15.10 15.85 0.2M
2021-03-23 15.60 16.50 15.10 15.95 0.7M
2021-03-22 16.06 16.50 15.00 15.85 0.7M
2021-03-19 16.00 16.90 15.00 16.00 1.5M
2021-03-18 17.10 17.10 15.50 16.20 0.7M
2021-03-17 17.00 18.00 15.81 16.00 2.1M
2021-03-16 16.00 17.60 15.05 16.70 6.4M
2021-03-15 13.30 16.00 13.27 15.45 11.0M
2021-03-12 12.75 13.68 12.40 13.00 0.8M
2021-03-11 12.10 13.20 12.10 12.55 2.6M
2021-03-10 12.70 12.90 12.33 12.80 0.4M
2021-03-09 12.70 13.00 12.10 13.00 0.6M
2021-03-08 12.75 13.20 12.30 12.50 1.6M
2021-03-05 13.20 13.20 12.10 13.00 0.7M
2021-03-04 12.66 13.90 12.50 13.00 1.6M
2021-03-03 12.55 13.20 12.30 12.80 1.1M
2021-03-02 12.60 14.00 12.00 12.45 1.0M
2021-03-01 12.30 12.70 11.80 12.05 0.8M
2021-02-26 11.60 12.60 11.50 12.00 0.3M
2021-02-25 12.30 12.50 11.50 12.20 1.1M
2021-02-24 12.18 12.30 11.70 11.95 0.2M
2021-02-23 11.90 12.50 11.50 11.80 0.6M
2021-02-22 12.44 12.50 11.56 11.95 0.9M
2021-02-19 12.62 12.80 11.50 11.60 1.5M
2021-02-18 11.92 12.80 11.70 12.40 1.5M
2021-02-17 12.70 12.70 11.70 12.30 0.3M
2021-02-16 12.00 12.80 11.70 12.25 0.2M
2021-02-15 11.80 12.80 11.60 12.15 1.0M
2021-02-12 12.00 12.40 11.60 11.90 0.5M
2021-02-11 11.90 12.65 11.80 12.25 0.2M
2021-02-10 12.50 12.50 11.80 12.10 0.3M
2021-02-09 12.44 12.90 11.50 12.00 0.4M
2021-02-08 12.00 12.80 11.60 12.20 1.1M
2021-02-05 11.61 12.40 11.61 12.15 0.4M
2021-02-04 12.41 12.50 11.80 12.05 0.3M
2021-02-03 11.50 12.30 11.10 12.30 1.0M
2021-02-02 11.30 12.50 11.00 12.20 0.4M
2021-02-01 11.95 12.50 11.50 11.90 1.0M
2021-01-29 10.90 11.90 10.70 11.45 1.6M
2021-01-28 11.50 11.50 10.70 11.20 0.3M
2021-01-27 11.05 11.80 10.60 11.50 1.1M
2021-01-26 11.20 12.10 10.60 11.20 0.4M
2021-01-25 11.90 12.50 11.30 11.60 1.0M
2021-01-22 12.40 12.40 10.58 11.85 1.1M
2021-01-21 12.80 12.80 11.56 12.10 1.3M
2021-01-20 12.30 12.50 11.60 12.40 2.0M
2021-01-19 12.73 13.10 11.84 12.55 1.3M
2021-01-18 13.03 13.10 12.50 12.85 1.9M
2021-01-15 12.90 13.40 12.10 12.80 2.1M
2021-01-14 12.50 13.10 12.00 12.50 2.5M
2021-01-13 12.00 12.30 11.40 11.85 0.8M
2021-01-12 12.00 12.30 11.40 12.00 2.1M
2021-01-11 11.98 12.40 11.37 11.75 1.8M
2021-01-08 10.80 12.00 10.60 11.70 3.4M
2021-01-07 10.80 11.30 10.30 10.80 1.7M
2021-01-06 10.45 10.90 10.00 10.40 1.0M
2021-01-05 10.20 10.80 9.84 10.30 0.8M
2021-01-04 11.07 11.40 10.10 10.60 0.9M