Home

Heidrick & Struggles International, Inc. - Common Stock (HSII)

58.95
+0.06 (0.10%)
NASDAQ · Last Trade: Dec 3rd, 6:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heidrick & Struggles International, Inc. - Common Stock (HSII)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202558.8958.9858.8858.95388,56758.95
12/02/202558.8958.9158.8758.89330,60358.89
12/01/202558.8658.9458.8458.87346,45458.87
11/28/202558.8658.9258.8658.87193,75758.87
11/26/202558.8258.9058.8158.83410,14658.83
11/25/202558.8258.8758.8058.81474,87258.81
11/24/202558.7858.8958.6658.80467,65858.80
11/21/202558.7858.8358.7558.81436,81458.81
11/20/202558.7658.8258.7558.78347,62258.78
11/19/202558.7658.7958.7058.76443,65858.76
11/18/202558.7058.7758.6758.76538,81658.76
11/17/202558.6458.7058.6058.65332,78558.65
11/14/202558.6158.6858.5558.61332,07258.61
11/13/202558.7758.7758.6158.63371,44758.63
11/12/202558.8058.8558.7658.82288,44158.67
11/11/202558.7458.8258.7458.80233,95758.65
11/10/202558.7758.8358.7258.76223,46358.61
11/07/202558.7358.8058.7158.74265,04058.59
11/06/202558.7258.8158.7258.72223,00258.57
11/05/202558.6858.8158.6458.74500,85158.59
11/04/202558.7158.7758.6258.75216,64958.60
11/03/202558.4558.8058.4258.76513,05558.61
10/31/202558.3258.4158.3158.37254,98658.22
10/30/202558.3358.4758.3258.33253,36158.18
10/29/202558.3958.5058.3058.32441,53958.17
10/28/202558.4158.5058.3858.39253,73558.24
10/27/202558.3858.4558.3658.42189,26158.28
10/24/202558.2558.3758.2558.36173,76658.21
10/23/202558.2758.3158.2358.25193,60458.10
10/22/202558.3158.3958.2558.26344,55058.11
10/21/202558.2558.3958.2258.29230,54458.14
10/20/202558.2258.3058.2258.22185,01858.07
10/17/202558.1858.3158.1658.21258,82158.06
10/16/202558.2458.3058.1658.26532,18658.11
10/15/202558.2558.3358.1858.28387,07458.13
10/14/202558.2658.2958.1558.19321,45558.04
10/13/202558.2358.4358.1358.21568,84258.06
10/10/202558.1958.3358.1658.20532,63458.05
10/09/202558.1358.2458.0358.191,956,48058.04
10/08/202558.2458.3258.1058.11707,77157.96
10/07/202558.2058.3058.1458.191,440,06658.04
10/06/202558.1558.4058.0258.221,855,93958.07
10/03/202548.7149.4048.3848.68102,36548.56
10/02/202549.0249.0248.2848.6269,92848.50
10/01/202549.3649.5948.7249.0786,46148.94
9/30/202549.1449.8748.9449.7789,15449.64
9/29/202549.9350.8349.2449.50117,83249.37
9/26/202549.4449.9949.2749.62104,06349.49
9/25/202549.2149.9448.7349.1862,55449.05
9/24/202549.9150.1049.4449.57112,83349.44
9/23/202550.1650.5249.5149.7986,84749.66
9/22/202549.8950.3349.4050.1686,67150.03
9/19/202551.1051.4149.4949.83435,61349.70
9/18/202550.2051.2949.3151.29125,84851.16
9/17/202549.9451.2649.8849.9983,77549.86
9/16/202549.7650.0249.3149.6971,00249.56
9/15/202549.9352.1649.3249.9872,46249.86
9/12/202550.7951.1549.8449.8864,95149.75
9/11/202549.2550.7449.0550.7397,99350.60
9/10/202550.2850.3449.1249.2277,92449.09
9/09/202550.4250.9449.7850.38118,76750.25
9/08/202550.3850.9949.6650.27138,36850.14
9/05/202550.5851.5149.8850.37166,37250.24
9/04/202550.0150.6649.8650.4969,96750.36