Heidrick & Struggl (NQ: HSII )

35.13 -0.84 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 35.83 36.17 35.58 35.97 162,658 +0.30(+0.84%)
May 16, 2024 34.75 35.71 34.57 35.67 162,045 +0.91(+2.62%)
May 15, 2024 34.79 34.98 34.17 34.76 187,488 +0.17(+0.49%)
May 14, 2024 34.06 34.71 33.93 34.59 187,437 +1.03(+3.06%)
May 13, 2024 33.50 33.78 32.26 33.56 166,647 +0.49(+1.47%)
May 10, 2024 32.08 33.08 32.01 33.08 155,262 +0.88(+2.72%)
May 09, 2024 31.73 32.30 31.18 32.20 220,290 +0.54(+1.70%)
May 08, 2024 29.28 31.66 28.90 31.66 279,044 +2.37(+8.09%)
May 07, 2024 30.24 31.34 29.23 29.29 175,021 -0.89(-2.94%)
May 06, 2024 29.68 30.31 29.43 30.18 85,138 +0.48(+1.61%)
May 03, 2024 30.01 30.20 29.41 29.70 61,517 +0.20(+0.67%)
May 02, 2024 29.59 29.74 29.15 29.50 72,554 +0.24(+0.82%)
May 01, 2024 29.34 29.95 29.12 29.26 108,698 -0.09(-0.31%)
Apr 30, 2024 29.96 30.03 29.23 29.35 139,563 -0.89(-2.93%)
Apr 29, 2024 29.95 30.59 29.81 30.24 149,428 +0.11(+0.36%)
Apr 26, 2024 30.10 30.48 29.97 30.13 56,939 -0.02(-0.07%)
Apr 25, 2024 30.36 30.36 29.74 30.15 147,299 -0.59(-1.91%)
Apr 24, 2024 30.39 30.81 30.22 30.74 83,502 +0.10(+0.33%)
Apr 23, 2024 30.48 30.84 30.32 30.64 228,965 +0.09(+0.29%)
Apr 22, 2024 30.68 31.00 30.29 30.55 91,236 +0.18(+0.59%)
Apr 19, 2024 29.18 30.46 29.18 30.37 106,171 +0.96(+3.25%)
Apr 18, 2024 29.50 29.81 29.39 29.41 81,868 +0.12(+0.41%)
Apr 17, 2024 29.75 30.12 29.25 29.29 84,379 -0.39(-1.31%)
Apr 16, 2024 29.83 29.88 29.37 29.68 52,655 -0.38(-1.26%)
Apr 15, 2024 30.49 30.49 29.64 30.06 59,850 -0.43(-1.40%)
Apr 12, 2024 30.64 30.64 29.97 30.49 65,207 -0.42(-1.35%)
Apr 11, 2024 30.71 31.04 30.70 30.91 58,597 +0.37(+1.21%)
Apr 10, 2024 31.17 31.44 30.19 30.54 91,413 -1.31(-4.13%)
Apr 09, 2024 32.21 32.47 31.79 31.85 50,353 -0.18(-0.56%)
Apr 08, 2024 32.19 32.47 32.03 32.03 44,777 +0.00(+0.00%)
Apr 05, 2024 32.25 32.50 31.93 32.03 77,471 -0.28(-0.86%)
Apr 04, 2024 32.78 32.78 32.08 32.31 169,673 -0.25(-0.76%)
Apr 03, 2024 32.18 32.56 32.11 32.56 78,272 +0.35(+1.08%)
Apr 02, 2024 32.18 32.33 31.84 32.21 123,337 -0.28(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.