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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	45.11	46.66	44.91	45.79	147,830	+1.17(+2.62%)
Mar 10, 2025	46.42	46.73	44.45	44.62	161,425	-2.21(-4.72%)
Mar 07, 2025	45.66	46.94	44.51	46.83	148,248	+1.11(+2.43%)
Mar 06, 2025	44.79	45.91	44.27	45.72	223,621	+0.59(+1.31%)
Mar 05, 2025	44.39	45.67	43.62	45.13	254,101	+0.65(+1.46%)
Mar 04, 2025	41.96	47.98	41.96	44.48	450,264	+4.87(+12.29%)
Mar 03, 2025	41.47	41.55	39.51	39.61	231,447	-1.38(-3.37%)
Feb 28, 2025	40.33	41.01	40.05	40.99	195,229	+0.67(+1.66%)
Feb 27, 2025	40.46	40.82	40.18	40.32	143,961	-0.32(-0.79%)
Feb 26, 2025	40.37	41.19	40.15	40.64	116,675	+0.11(+0.27%)
Feb 25, 2025	41.49	41.93	40.44	40.53	143,737	-0.66(-1.60%)
Feb 24, 2025	42.21	43.76	41.14	41.19	133,238	-0.22(-0.53%)
Feb 21, 2025	42.68	42.68	41.08	41.41	131,989	-0.82(-1.94%)
Feb 20, 2025	42.82	43.35	42.13	42.23	100,158	-0.85(-1.97%)
Feb 19, 2025	42.87	43.39	42.72	43.08	105,451	-0.23(-0.52%)
Feb 18, 2025	44.94	44.94	42.38	43.30	182,333	-1.74(-3.87%)
Feb 14, 2025	45.80	46.52	44.73	45.05	94,374	-0.01(-0.02%)
Feb 13, 2025	45.13	45.18	44.40	45.06	79,260	+0.32(+0.72%)
Feb 12, 2025	44.92	45.30	44.71	44.74	113,114	-0.74(-1.63%)
Feb 11, 2025	45.09	45.55	45.09	45.48	51,761	+0.07(+0.15%)
Feb 10, 2025	45.34	45.73	44.77	45.41	94,721	+0.17(+0.38%)
Feb 07, 2025	45.76	46.00	44.95	45.24	159,200	-0.46(-1.01%)
Feb 06, 2025	45.96	46.32	45.51	45.70	136,319	-0.23(-0.50%)
Feb 05, 2025	46.71	46.90	45.87	45.93	96,491	-0.38(-0.82%)
Feb 04, 2025	45.80	46.42	45.77	46.31	57,042	+0.18(+0.39%)
Feb 03, 2025	47.30	47.30	45.57	46.13	85,630	-0.36(-0.77%)
Jan 31, 2025	46.72	47.20	46.16	46.49	109,024	-0.27(-0.58%)
Jan 30, 2025	46.38	47.16	45.95	46.76	80,008	+0.66(+1.43%)
Jan 29, 2025	46.46	47.16	45.63	46.10	85,226	-0.26(-0.56%)
Jan 28, 2025	46.06	46.37	45.86	46.36	83,315	+0.23(+0.50%)
Jan 27, 2025	45.94	47.17	45.94	46.13	147,695	+0.01(+0.02%)
Jan 24, 2025	45.82	46.44	45.47	46.12	89,312	+0.14(+0.30%)
Jan 23, 2025	45.76	46.06	45.44	45.98	148,896	+0.07(+0.15%)
Jan 22, 2025	46.22	46.57	45.80	45.91	109,421	-0.54(-1.16%)
Jan 21, 2025	46.34	46.95	46.16	46.45	113,631	+0.36(+0.78%)
Jan 17, 2025	46.28	46.28	45.78	46.09	80,366	+0.10(+0.22%)
Jan 16, 2025	45.97	46.40	45.66	45.99	85,400	-0.09(-0.20%)
Jan 15, 2025	46.48	46.48	45.69	46.08	88,807	+0.60(+1.32%)
Jan 14, 2025	44.92	45.53	44.71	45.48	91,015	+1.12(+2.52%)
Jan 13, 2025	43.43	44.47	43.04	44.36	144,426	+0.56(+1.28%)
Jan 10, 2025	43.52	43.85	42.87	43.80	131,047	-0.39(-0.88%)
Jan 08, 2025	43.67	44.22	43.02	44.19	103,646	+0.28(+0.64%)
Jan 07, 2025	44.15	44.54	43.73	43.91	203,457	-0.25(-0.57%)
Jan 06, 2025	44.48	45.01	44.08	44.16	99,245	-0.35(-0.79%)
Jan 03, 2025	44.14	44.56	43.81	44.51	60,499	+0.43(+0.98%)