NasdaqGS - Nasdaq Real Time Price USD

Heidrick & Struggles International, Inc. (HSII)

Compare
39.04 +0.28 (+0.72%)
At close: 4:00 PM EDT
39.04 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
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 9, 2024 36.78 37.59 36.67 37.20 37.20 109,200
Oct 8, 2024 37.10 37.15 36.55 36.75 36.75 73,100
Oct 7, 2024 37.15 37.34 36.80 37.09 37.09 72,300
Oct 4, 2024 37.40 37.69 37.01 37.41 37.41 107,700
Oct 3, 2024 37.72 37.80 36.80 36.92 36.92 89,000
Oct 2, 2024 38.61 38.71 37.90 38.01 38.01 81,500
Oct 1, 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 9, 2024 35.58 36.27 35.58 36.06 36.06 88,100
Sep 6, 2024 36.58 36.58 35.58 35.91 35.91 117,600
Sep 5, 2024 37.32 37.32 36.46 36.67 36.67 87,300
Sep 4, 2024 37.41 37.85 37.22 37.44 37.44 87,800
Sep 3, 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 9, 2024 0.15 Dividend
Aug 9, 2024 36.10 36.35 35.62 36.25 36.25 95,000
Aug 8, 2024 36.40 36.57 36.00 36.23 36.08 124,500
Aug 7, 2024 37.21 37.54 36.21 36.26 36.11 117,300
Aug 6, 2024 36.68 37.59 36.51 36.92 36.77 181,300
Aug 5, 2024 37.00 37.21 36.08 36.92 36.77 251,700
Aug 2, 2024 38.93 38.93 37.53 38.26 38.10 302,800
Aug 1, 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 9, 2024 31.17 31.17 30.20 30.32 30.19 121,900
Jul 8, 2024 31.49 32.10 31.31 31.35 31.22 114,400
Jul 5, 2024 31.95 32.06 31.11 31.11 30.98 111,000
Jul 3, 2024 32.05 32.34 31.58 32.11 31.98 64,600
Jul 2, 2024 31.58 31.95 31.36 31.90 31.77 169,700
Jul 1, 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 7, 2024 34.02 34.02 33.20 33.54 33.40 116,800
Jun 6, 2024 34.60 34.85 34.09 34.10 33.96 94,200
Jun 5, 2024 34.81 35.11 34.26 34.82 34.68 224,900
Jun 4, 2024 34.49 35.29 34.49 34.77 34.63 196,300
Jun 3, 2024 34.64 35.26 34.35 34.80 34.66 158,200
May 31, 2024 34.45 34.81 33.85 34.28 34.14 357,200
May 30, 2024 34.75 34.78 33.64 33.66 33.52 208,800
May 29, 2024 34.48 34.80 34.04 34.54 34.40 176,100
May 28, 2024 35.56 35.65 34.82 34.98 34.84 175,000
May 24, 2024 36.16 36.36 35.48 35.56 35.41 117,300
May 23, 2024 35.72 35.92 35.04 35.81 35.66 190,800
May 22, 2024 35.35 35.80 34.93 35.71 35.56 183,300
May 21, 2024 35.09 35.51 34.56 35.41 35.26 184,300
May 20, 2024 36.15 36.15 35.08 35.13 34.98 151,900
May 17, 2024 35.83 36.17 35.58 35.97 35.82 162,700
May 16, 2024 34.75 35.71 34.57 35.67 35.52 162,000
May 15, 2024 0.15 Dividend
May 15, 2024 34.79 34.98 34.17 34.76 34.62 187,500
May 14, 2024 34.21 34.86 34.08 34.74 34.45 186,600
May 13, 2024 33.65 33.93 32.40 33.71 33.43 165,900
May 10, 2024 32.22 33.22 32.15 33.22 32.94 154,600
May 9, 2024 31.87 32.44 31.32 32.34 32.07 219,300
May 8, 2024 29.41 31.80 29.03 31.80 31.53 277,800
May 7, 2024 30.37 31.48 29.36 29.42 29.17 174,300
May 6, 2024 29.81 30.44 29.56 30.31 30.05 84,800
May 3, 2024 30.14 30.33 29.54 29.83 29.58 61,300
May 2, 2024 29.72 29.87 29.28 29.63 29.38 72,200
May 1, 2024 29.47 30.08 29.25 29.39 29.14 108,200
Apr 30, 2024 30.09 30.16 29.36 29.48 29.23 139,000
Apr 29, 2024 30.08 30.72 29.94 30.37 30.11 148,800
Apr 26, 2024 30.23 30.61 30.10 30.26 30.00 56,700
Apr 25, 2024 30.49 30.49 29.87 30.28 30.02 146,700
Apr 24, 2024 30.52 30.95 30.35 30.87 30.61 83,100
Apr 23, 2024 30.61 30.97 30.46 30.77 30.51 228,000
Apr 22, 2024 30.81 31.14 30.42 30.68 30.42 90,800
Apr 19, 2024 29.31 30.59 29.31 30.50 30.24 105,700
Apr 18, 2024 29.63 29.94 29.52 29.54 29.29 81,500
Apr 17, 2024 29.88 30.25 29.38 29.42 29.17 84,000
Apr 16, 2024 29.96 30.01 29.50 29.81 29.56 52,400
Apr 15, 2024 30.62 30.62 29.77 30.19 29.94 59,600
Apr 12, 2024 30.77 30.77 30.10 30.62 30.36 64,900
Apr 11, 2024 30.84 31.17 30.83 31.04 30.78 58,300
Apr 10, 2024 31.31 31.58 30.32 30.67 30.41 91,000
Apr 9, 2024 32.35 32.62 31.93 31.99 31.72 50,100
Apr 8, 2024 32.33 32.61 32.17 32.17 31.90 44,600
Apr 5, 2024 32.39 32.64 32.07 32.17 31.90 77,100
Apr 4, 2024 32.92 32.92 32.22 32.45 32.18 168,900
Apr 3, 2024 32.32 32.70 32.25 32.70 32.42 77,900
Apr 2, 2024 32.32 32.47 31.98 32.35 32.08 122,800
Apr 1, 2024 33.66 33.83 32.60 32.63 32.35 131,300
Mar 28, 2024 33.22 33.77 33.00 33.66 33.38 118,900
Mar 27, 2024 32.85 33.41 32.81 33.28 33.00 126,900
Mar 26, 2024 32.64 32.99 32.44 32.52 32.25 83,100
Mar 25, 2024 32.31 32.86 32.17 32.50 32.23 133,700
Mar 22, 2024 33.01 33.01 32.14 32.14 31.87 58,200
Mar 21, 2024 33.02 33.27 32.66 32.83 32.55 151,900
Mar 20, 2024 31.63 32.91 31.43 32.85 32.57 98,800
Mar 19, 2024 31.75 32.48 31.75 31.82 31.55 127,100
Mar 18, 2024 32.30 32.38 31.71 32.05 31.78 126,500
Mar 15, 2024 31.28 31.94 31.28 31.94 31.67 200,200
Mar 14, 2024 31.21 31.85 31.21 31.49 31.22 242,700
Mar 13, 2024 31.19 31.78 31.19 31.37 31.11 144,400
Mar 12, 2024 31.63 32.05 31.00 31.29 31.03 292,800
Mar 11, 2024 32.98 33.11 31.71 31.79 31.52 125,500
Mar 8, 2024 33.23 33.31 32.95 33.13 32.85 143,300
Mar 7, 2024 0.15 Dividend
Mar 7, 2024 32.27 33.12 32.09 32.92 32.64 178,000
Mar 6, 2024 32.83 32.88 32.10 32.39 31.97 137,900
Mar 5, 2024 33.05 33.33 32.19 32.41 31.99 137,700
Mar 4, 2024 34.46 35.38 33.38 33.42 32.98 110,200
Mar 1, 2024 33.90 34.38 33.27 34.04 33.60 231,300
Feb 29, 2024 33.93 34.36 33.65 34.00 33.56 230,600
Feb 28, 2024 33.77 34.38 33.18 33.80 33.36 286,000
Feb 27, 2024 30.36 34.88 30.32 34.44 33.99 465,900
Feb 26, 2024 29.70 29.70 28.58 28.95 28.57 236,800
Feb 23, 2024 29.06 29.59 28.81 29.55 29.16 116,300
Feb 22, 2024 29.23 29.40 28.80 29.01 28.63 98,400
Feb 21, 2024 28.98 29.31 28.52 29.31 28.93 80,500
Feb 20, 2024 28.56 29.20 28.52 28.90 28.52 350,700
Feb 16, 2024 29.65 29.80 28.84 28.84 28.46 104,400
Feb 15, 2024 29.82 30.19 29.53 29.82 29.43 116,000
Feb 14, 2024 29.38 29.79 29.16 29.75 29.36 135,000
Feb 13, 2024 30.22 30.40 28.78 28.89 28.51 149,100
Feb 12, 2024 30.10 31.03 30.10 30.90 30.50 68,700
Feb 9, 2024 30.29 30.44 29.92 30.05 29.66 155,400
Feb 8, 2024 29.59 30.22 29.51 30.05 29.66 102,900
Feb 7, 2024 30.47 30.48 29.65 29.65 29.26 147,800
Feb 6, 2024 30.68 30.86 30.20 30.47 30.07 116,000
Feb 5, 2024 30.63 30.68 30.08 30.61 30.21 114,600
Feb 2, 2024 30.13 30.83 29.97 30.73 30.33 113,600
Feb 1, 2024 30.25 30.47 29.49 30.41 30.01 146,000
Jan 31, 2024 29.98 30.54 29.94 29.97 29.58 152,600
Jan 30, 2024 30.01 30.40 29.80 30.21 29.82 193,700
Jan 29, 2024 29.90 30.34 29.60 30.22 29.83 108,400
Jan 26, 2024 29.37 29.70 28.80 29.56 29.17 292,400
Jan 25, 2024 29.57 29.60 28.88 29.16 28.78 167,000
Jan 24, 2024 28.33 29.27 28.20 29.27 28.89 135,200
Jan 23, 2024 28.60 28.70 28.18 28.20 27.83 116,300
Jan 22, 2024 27.92 28.43 27.83 28.38 28.01 74,100
Jan 19, 2024 27.80 27.80 27.07 27.68 27.32 70,700
Jan 18, 2024 27.35 27.64 27.10 27.62 27.26 91,500
Jan 17, 2024 26.81 27.26 26.81 27.20 26.85 154,700
Jan 16, 2024 26.95 27.24 26.73 27.12 26.77 107,100
Jan 12, 2024 27.62 27.62 27.06 27.22 26.87 72,300
Jan 11, 2024 27.33 27.33 26.52 27.26 26.90 115,700
Jan 10, 2024 27.20 27.30 26.86 27.30 26.94 88,700
Jan 9, 2024 27.56 27.56 27.01 27.21 26.86 87,700
Jan 8, 2024 27.40 28.01 27.33 27.88 27.52 150,500
Jan 5, 2024 27.09 27.44 26.65 27.31 26.95 157,200
Jan 4, 2024 28.04 28.04 27.15 27.23 26.88 94,400
Jan 3, 2024 28.46 28.73 27.84 27.92 27.56 84,400
Jan 2, 2024 29.30 29.67 28.44 28.56 28.19 255,600
Dec 29, 2023 29.37 29.64 29.30 29.53 29.15 87,200
Dec 28, 2023 29.31 29.60 29.25 29.46 29.08 57,000
Dec 27, 2023 29.26 29.52 29.12 29.48 29.10 111,000
Dec 26, 2023 29.35 29.75 29.12 29.28 28.90 67,100
Dec 22, 2023 29.52 29.85 28.98 29.24 28.86 73,900
Dec 21, 2023 28.98 29.88 28.70 29.59 29.20 195,000
Dec 20, 2023 28.98 29.70 28.73 28.78 28.40 123,900
Dec 19, 2023 28.42 29.14 28.42 28.98 28.60 124,800
Dec 18, 2023 28.27 28.49 27.97 28.20 27.83 129,300
Dec 15, 2023 28.94 29.18 28.05 28.07 27.70 319,800
Dec 14, 2023 28.49 29.12 28.27 28.54 28.17 171,300
Dec 13, 2023 27.99 28.12 27.20 28.07 27.70 197,200
Dec 12, 2023 28.24 28.39 27.85 28.05 27.68 151,200
Dec 11, 2023 28.10 28.26 28.02 28.15 27.78 100,600
Dec 8, 2023 28.08 28.45 27.82 28.10 27.73 67,400
Dec 7, 2023 27.73 28.17 27.59 28.17 27.80 68,700
Dec 6, 2023 28.07 28.50 27.61 27.62 27.26 101,900
Dec 5, 2023 28.51 28.51 28.05 28.07 27.70 101,700
Dec 4, 2023 27.91 28.68 27.91 28.64 28.27 80,200
Dec 1, 2023 27.25 27.98 27.05 27.92 27.56 82,000
Nov 30, 2023 27.27 27.49 26.91 27.18 26.83 183,300
Nov 29, 2023 27.03 27.23 26.98 27.11 26.76 111,100
Nov 28, 2023 27.33 27.33 26.95 26.97 26.62 85,500
Nov 27, 2023 27.26 27.61 27.16 27.40 27.04 58,600
Nov 24, 2023 27.36 27.44 27.17 27.24 26.89 19,800
Nov 22, 2023 27.49 27.68 27.24 27.35 26.99 52,300
Nov 21, 2023 27.70 27.84 27.21 27.22 26.87 67,600
Nov 20, 2023 27.15 27.80 26.96 27.78 27.42 109,400
Nov 17, 2023 27.34 27.49 26.98 27.15 26.80 123,000
Nov 16, 2023 27.21 27.21 26.80 27.04 26.69 128,200
Nov 15, 2023 26.91 27.49 26.91 27.25 26.89 126,400
Nov 14, 2023 26.01 27.04 26.01 27.00 26.65 148,800
Nov 13, 2023 25.66 25.82 25.32 25.33 25.00 51,100
Nov 10, 2023 25.62 26.28 25.52 25.68 25.35 123,000
Nov 9, 2023 25.62 25.88 25.35 25.51 25.18 55,700
Nov 8, 2023 25.23 25.89 25.13 25.62 25.29 96,800
Nov 7, 2023 25.46 25.70 24.93 25.09 24.76 122,800
Nov 6, 2023 0.15 Dividend
Nov 6, 2023 25.04 25.68 24.90 25.67 25.34 97,700
Nov 3, 2023 25.09 25.71 25.06 25.09 24.61 93,500
Nov 2, 2023 24.36 24.76 24.07 24.69 24.22 106,300
Nov 1, 2023 24.15 24.46 24.03 24.26 23.80 109,200
Oct 31, 2023 24.28 24.54 23.98 24.34 23.88 77,800
Oct 30, 2023 24.54 24.77 24.07 24.14 23.68 239,300
Oct 27, 2023 24.66 24.66 23.84 24.20 23.74 99,300
Oct 26, 2023 24.55 26.05 24.38 24.74 24.27 151,300
Oct 25, 2023 23.05 23.94 22.73 23.04 22.60 89,300
Oct 24, 2023 23.69 23.88 22.52 23.00 22.56 135,100

Related Tickers