Heidrick & Struggles International, Inc. (HSII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

39.04

+0.28

(+0.72%)

At close: 04:00PM EDT

39.04

0.00

(0.00%)

After hours:

04:02PM EDT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	38.29	39.04	38.29	39.04	39.04	115,870
Oct 22, 2024	37.73	39.10	37.72	38.76	38.76	144,200
Oct 21, 2024	38.30	38.30	37.49	37.61	37.61	121,600
Oct 18, 2024	38.76	38.89	37.92	38.28	38.28	126,200
Oct 17, 2024	38.66	38.98	37.92	38.76	38.76	129,400
Oct 16, 2024	38.16	38.84	38.16	38.78	38.78	86,000
Oct 15, 2024	38.06	38.81	37.96	38.01	38.01	74,800
Oct 14, 2024	37.65	38.10	37.49	37.94	37.94	57,100
Oct 11, 2024	37.04	37.84	37.04	37.73	37.73	55,900
Oct 10, 2024	36.81	36.98	36.49	36.94	36.94	79,600
Oct 09, 2024	36.78	37.59	36.67	37.20	37.20	109,200
Oct 08, 2024	37.10	37.15	36.55	36.75	36.75	73,100
Oct 07, 2024	37.15	37.34	36.80	37.09	37.09	72,300
Oct 04, 2024	37.40	37.69	37.01	37.41	37.41	107,700
Oct 03, 2024	37.72	37.80	36.80	36.92	36.92	89,000
Oct 02, 2024	38.61	38.71	37.90	38.01	38.01	81,500
Oct 01, 2024	38.85	38.85	38.05	38.61	38.61	113,800
Sep 30, 2024	37.60	38.87	37.57	38.86	38.86	162,800
Sep 27, 2024	37.86	38.31	37.39	37.62	37.62	49,400
Sep 26, 2024	37.49	38.05	37.37	37.48	37.48	72,600
Sep 25, 2024	37.83	37.84	37.11	37.13	37.13	163,400
Sep 24, 2024	38.11	38.32	37.76	37.88	37.88	84,500
Sep 23, 2024	38.37	38.53	37.58	38.02	38.02	90,700
Sep 20, 2024	38.63	39.22	37.69	38.10	38.10	408,700
Sep 19, 2024	38.65	38.90	38.06	38.85	38.85	67,600
Sep 18, 2024	38.00	38.87	37.79	37.86	37.86	86,000
Sep 17, 2024	37.91	38.55	37.76	38.07	38.07	76,100
Sep 16, 2024	37.52	38.08	37.47	37.55	37.55	129,000
Sep 13, 2024	36.92	37.52	36.88	37.50	37.50	71,000
Sep 12, 2024	36.17	36.84	35.90	36.48	36.48	72,300
Sep 11, 2024	36.69	36.69	35.54	36.00	36.00	183,600
Sep 10, 2024	36.30	37.24	36.30	37.02	37.02	113,000
Sep 09, 2024	35.58	36.27	35.58	36.06	36.06	88,100
Sep 06, 2024	36.58	36.58	35.58	35.91	35.91	117,600
Sep 05, 2024	37.32	37.32	36.46	36.67	36.67	87,300
Sep 04, 2024	37.41	37.85	37.22	37.44	37.44	87,800
Sep 03, 2024	38.47	38.66	37.51	37.59	37.59	105,500
Aug 30, 2024	38.29	38.67	37.83	38.60	38.60	128,600
Aug 29, 2024	38.47	38.85	38.08	38.34	38.34	105,400
Aug 28, 2024	37.68	38.84	37.68	38.31	38.31	130,800
Aug 27, 2024	37.66	37.87	37.03	37.57	37.57	120,400
Aug 26, 2024	37.39	38.61	37.19	37.79	37.79	111,100
Aug 23, 2024	36.38	37.89	36.16	37.32	37.32	207,200
Aug 22, 2024	37.53	37.63	37.19	37.27	37.27	53,800
Aug 21, 2024	37.24	37.47	36.96	37.39	37.39	72,500
Aug 20, 2024	37.54	37.54	36.63	36.85	36.85	95,700
Aug 19, 2024	37.47	37.74	37.24	37.49	37.49	104,200
Aug 16, 2024	36.82	37.75	36.82	37.32	37.32	106,800
Aug 15, 2024	37.28	37.40	36.71	36.87	36.87	93,100
Aug 14, 2024	36.74	36.79	35.94	36.35	36.35	76,400
Aug 13, 2024	36.12	36.87	35.84	36.81	36.81	153,300
Aug 12, 2024	36.07	36.21	35.38	35.84	35.84	99,500
Aug 09, 2024	36.10	36.35	35.62	36.25	36.25	95,000
Aug 09, 2024	0.15 Dividend
Aug 08, 2024	36.40	36.57	36.00	36.23	36.08	124,500
Aug 07, 2024	37.21	37.54	36.21	36.26	36.11	117,300
Aug 06, 2024	36.68	37.59	36.51	36.92	36.77	181,300
Aug 05, 2024	37.00	37.21	36.08	36.92	36.77	251,700
Aug 02, 2024	38.93	38.93	37.53	38.26	38.10	302,800
Aug 01, 2024	40.41	40.60	38.50	39.10	38.94	146,400
Jul 31, 2024	40.99	41.58	38.98	40.14	39.97	239,800
Jul 30, 2024	36.95	41.94	36.59	41.21	41.04	380,400
Jul 29, 2024	35.94	36.33	35.53	35.78	35.63	163,100
Jul 26, 2024	35.86	36.29	35.41	36.05	35.90	120,700
Jul 25, 2024	34.94	35.89	34.94	35.40	35.25	175,300
Jul 24, 2024	34.75	35.60	34.67	35.05	34.90	153,800
Jul 23, 2024	34.23	35.07	34.23	34.80	34.66	122,800
Jul 22, 2024	34.05	34.59	33.70	34.49	34.35	119,700
Jul 19, 2024	34.37	34.56	33.91	33.99	33.85	167,200
Jul 18, 2024	34.54	35.56	34.07	34.28	34.14	103,500
Jul 17, 2024	34.17	34.99	33.76	34.68	34.54	184,600
Jul 16, 2024	32.58	34.66	32.23	34.53	34.39	223,100
Jul 15, 2024	32.26	32.93	32.10	32.20	32.07	214,600
Jul 12, 2024	31.98	32.29	31.86	32.04	31.91	150,000
Jul 11, 2024	31.40	32.03	30.99	31.54	31.41	131,400
Jul 10, 2024	30.47	30.91	30.30	30.78	30.65	141,200
Jul 09, 2024	31.17	31.17	30.20	30.32	30.19	121,900
Jul 08, 2024	31.49	32.10	31.31	31.35	31.22	114,400
Jul 05, 2024	31.95	32.06	31.11	31.11	30.98	111,000
Jul 03, 2024	32.05	32.34	31.58	32.11	31.98	64,600
Jul 02, 2024	31.58	31.95	31.36	31.90	31.77	169,700
Jul 01, 2024	31.64	31.64	31.09	31.49	31.36	105,900
Jun 28, 2024	31.41	31.75	31.14	31.58	31.45	329,700
Jun 27, 2024	31.63	31.76	31.04	31.28	31.15	192,900
Jun 26, 2024	32.63	32.67	31.22	31.37	31.24	155,100
Jun 25, 2024	33.82	33.82	32.69	32.71	32.57	157,300
Jun 24, 2024	34.12	34.95	33.67	33.81	33.67	349,800
Jun 21, 2024	33.82	34.28	33.41	34.14	34.00	2,347,700
Jun 20, 2024	33.15	33.93	32.93	33.66	33.52	226,300
Jun 18, 2024	33.22	33.46	32.71	33.17	33.03	305,100
Jun 17, 2024	33.54	33.89	33.32	33.54	33.40	202,300
Jun 14, 2024	33.72	34.14	33.15	33.68	33.54	250,800
Jun 13, 2024	33.75	34.10	33.02	34.06	33.92	291,000
Jun 12, 2024	34.34	34.64	33.92	33.98	33.84	102,200
Jun 11, 2024	33.18	33.62	33.05	33.56	33.42	149,500
Jun 10, 2024	33.16	33.52	32.67	33.49	33.35	179,900
Jun 07, 2024	34.02	34.02	33.20	33.54	33.40	116,800
Jun 06, 2024	34.60	34.85	34.09	34.10	33.96	94,200
Jun 05, 2024	34.81	35.11	34.26	34.82	34.68	224,900
Jun 04, 2024	34.49	35.29	34.49	34.77	34.63	196,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,797.42-53.78(-0.92%)

Dow 3042,514.95-409.94(-0.96%)

Nasdaq18,276.65-296.47(-1.60%)

Russell 20002,213.84-17.69(-0.79%)

Crude Oil71.06+0.29(+0.41%)

Gold2,729.70+0.30(+0.01%)

Heidrick & Struggles International, Inc. (HSII)

S&P 500
5,797.42
-53.78(-0.92%)

Dow 30
42,514.95
-409.94(-0.96%)

Nasdaq
18,276.65
-296.47(-1.60%)

Russell 2000
2,213.84
-17.69(-0.79%)

Crude Oil
71.06
+0.29(+0.41%)

Gold
2,729.70
+0.30(+0.01%)