Canada markets closed

Heidrick & Struggles International, Inc. (HSII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.66+0.38 (+1.14%)
At close: 04:00PM EDT
33.28 -0.38 (-1.13%)
After hours: 05:58PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.2233.7733.0033.6633.66118,900
Mar 27, 202432.8533.4132.8133.2833.28126,900
Mar 26, 202432.6432.9932.4432.5232.5283,100
Mar 25, 202432.3132.8632.1732.5032.50133,700
Mar 22, 202433.0133.0132.1432.1432.1458,200
Mar 21, 202433.0233.2732.6632.8332.83151,900
Mar 20, 202431.6332.9131.4332.8532.8598,800
Mar 19, 202431.7532.4831.7531.8231.82127,100
Mar 18, 202432.3032.3831.7132.0532.05126,500
Mar 15, 202431.2831.9431.2831.9431.94200,200
Mar 14, 202431.2131.8531.2131.4931.49242,700
Mar 13, 202431.1931.7831.1931.3731.37144,400
Mar 12, 202431.6332.0531.0031.2931.29292,800
Mar 11, 202432.9833.1131.7131.7931.79125,500
Mar 08, 202433.2333.3132.9533.1333.13143,300
Mar 07, 202432.2733.1232.0932.9232.92178,000
Mar 07, 20240.15 Dividend
Mar 06, 202432.8332.8832.1032.3932.24137,900
Mar 05, 202433.0533.3332.1932.4132.26137,700
Mar 04, 202434.4635.3833.3833.4233.27110,200
Mar 01, 202433.9034.3833.2734.0433.88231,300
Feb 29, 202433.9334.3633.6534.0033.84230,600
Feb 28, 202433.7734.3833.1833.8033.64286,000
Feb 27, 202430.3634.8830.3234.4434.28465,900
Feb 26, 202429.7029.7028.5828.9528.82236,800
Feb 23, 202429.0629.5928.8129.5529.41116,300
Feb 22, 202429.2329.4028.8029.0128.8898,400
Feb 21, 202428.9829.3128.5229.3129.1780,500
Feb 20, 202428.5629.2028.5228.9028.77350,700
Feb 16, 202429.6529.8028.8428.8428.71104,400
Feb 15, 202429.8230.1929.5329.8229.68116,000
Feb 14, 202429.3829.7929.1629.7529.61135,000
Feb 13, 202430.2230.4028.7828.8928.76149,100
Feb 12, 202430.1031.0330.1030.9030.7668,700
Feb 09, 202430.2930.4429.9230.0529.91155,400
Feb 08, 202429.5930.2229.5130.0529.91102,900
Feb 07, 202430.4730.4829.6529.6529.51147,800
Feb 06, 202430.6830.8630.2030.4730.33116,000
Feb 05, 202430.6330.6830.0830.6130.47114,600
Feb 02, 202430.1330.8329.9730.7330.59113,600
Feb 01, 202430.2530.4729.4930.4130.27146,000
Jan 31, 202429.9830.5429.9429.9729.83152,600
Jan 30, 202430.0130.4029.8030.2130.07193,700
Jan 29, 202429.9030.3429.6030.2230.08108,400
Jan 26, 202429.3729.7028.8029.5629.42292,400
Jan 25, 202429.5729.6028.8829.1629.02167,000
Jan 24, 202428.3329.2728.2029.2729.13135,200
Jan 23, 202428.6028.7028.1828.2028.07116,300
Jan 22, 202427.9228.4327.8328.3828.2574,100
Jan 19, 202427.8027.8027.0727.6827.5570,700
Jan 18, 202427.3527.6427.1027.6227.4991,500
Jan 17, 202426.8127.2626.8127.2027.07154,700
Jan 16, 202426.9527.2426.7327.1226.99107,100
Jan 12, 202427.6227.6227.0627.2227.0972,300
Jan 11, 202427.3327.3326.5227.2627.13115,700
Jan 10, 202427.2027.3026.8627.3027.1788,700
Jan 09, 202427.5627.5627.0127.2127.0887,700
Jan 08, 202427.4028.0127.3327.8827.75150,500
Jan 05, 202427.0927.4426.6527.3127.18157,200
Jan 04, 202428.0428.0427.1527.2327.1094,400
Jan 03, 202428.4628.7327.8427.9227.7984,400
Jan 02, 202429.3029.6728.4428.5628.43255,600
Dec 29, 202329.3729.6429.3029.5329.3987,200
Dec 28, 202329.3129.6029.2529.4629.3257,000
Dec 27, 202329.2629.5229.1229.4829.34111,000
Dec 26, 202329.3529.7529.1229.2829.1467,100
Dec 22, 202329.5229.8528.9829.2429.1073,900
Dec 21, 202328.9829.8828.7029.5929.45195,000
Dec 20, 202328.9829.7028.7328.7828.65123,900
Dec 19, 202328.4229.1428.4228.9828.85124,800
Dec 18, 202328.2728.4927.9728.2028.07129,300
Dec 15, 202328.9429.1828.0528.0727.94319,800
Dec 14, 202328.4929.1228.2728.5428.41171,300
Dec 13, 202327.9928.1227.2028.0727.94197,200
Dec 12, 202328.2428.3927.8528.0527.92151,200
Dec 11, 202328.1028.2628.0228.1528.02100,600
Dec 08, 202328.0828.4527.8228.1027.9767,400
Dec 07, 202327.7328.1727.5928.1728.0468,700
Dec 06, 202328.0728.5027.6127.6227.49101,900
Dec 05, 202328.5128.5128.0528.0727.94101,700
Dec 04, 202327.9128.6827.9128.6428.5180,200
Dec 01, 202327.2527.9827.0527.9227.7982,000
Nov 30, 202327.2727.4926.9127.1827.05183,300
Nov 29, 202327.0327.2326.9827.1126.98111,100
Nov 28, 202327.3327.3326.9526.9726.8585,500
Nov 27, 202327.2627.6127.1627.4027.2758,600
Nov 24, 202327.3627.4427.1727.2427.1119,800
Nov 22, 202327.4927.6827.2427.3527.2252,300
Nov 21, 202327.7027.8427.2127.2227.0967,600
Nov 20, 202327.1527.8026.9627.7827.65109,400
Nov 17, 202327.3427.4926.9827.1527.02123,000
Nov 16, 202327.2127.2126.8027.0426.91128,200
Nov 15, 202326.9127.4926.9127.2527.12126,400
Nov 14, 202326.0127.0426.0127.0026.87148,800
Nov 13, 202325.6625.8225.3225.3325.2151,100
Nov 10, 202325.6226.2825.5225.6825.56123,000
Nov 09, 202325.6225.8825.3525.5125.3955,700
Nov 08, 202325.2325.8925.1325.6225.5096,800
Nov 07, 202325.4625.7024.9325.0924.97122,800
Nov 06, 202325.0425.6824.9025.6725.5597,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...