Heidrick & Struggles Inte... (HSII)
NASDAQ: HSII
· Real-Time Price · USD
48.69
0.01 (0.02%)
At close: Aug 21, 2025, 2:22 PM
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 48.76 | 49.04 | 48.41 | 48.68 | 48.68 | -0.18% | 67,765 |
| Aug 19, 2025 | 48.77 | 49.36 | 48.10 | 48.77 | 48.77 | 0.25% | 101,133 |
| Aug 18, 2025 | 47.83 | 48.98 | 47.83 | 48.65 | 48.65 | 2.06% | 86,500 |
| Aug 15, 2025 | 48.12 | 48.23 | 46.92 | 47.67 | 47.67 | -0.54% | 105,841 |
| Aug 14, 2025 | 49.12 | 49.18 | 47.74 | 47.93 | 47.93 | -3.33% | 74,218 |
| Aug 13, 2025 | 48.18 | 49.80 | 48.12 | 49.58 | 49.43 | 3.21% | 132,800 |
| Aug 12, 2025 | 45.74 | 48.20 | 44.83 | 48.04 | 47.89 | 5.91% | 131,851 |
| Aug 11, 2025 | 45.29 | 45.78 | 44.79 | 45.36 | 45.22 | 0.27% | 100,739 |
| Aug 8, 2025 | 45.42 | 46.10 | 44.81 | 45.24 | 45.10 | -0.33% | 79,100 |
| Aug 7, 2025 | 45.75 | 46.06 | 44.96 | 45.39 | 45.25 | -0.70% | 135,033 |
| Aug 6, 2025 | 45.56 | 45.99 | 44.91 | 45.71 | 45.57 | 0.11% | 126,809 |
| Aug 5, 2025 | 49.43 | 51.24 | 45.44 | 45.66 | 45.52 | 4.92% | 207,500 |
| Aug 4, 2025 | 43.04 | 43.69 | 42.82 | 43.52 | 43.39 | 1.09% | 124,311 |
| Aug 1, 2025 | 43.96 | 44.06 | 42.69 | 43.05 | 42.92 | -3.32% | 127,500 |
| Jul 31, 2025 | 44.81 | 45.13 | 44.22 | 44.53 | 44.40 | -1.24% | 80,300 |
| Jul 30, 2025 | 46.13 | 46.17 | 44.88 | 45.09 | 44.95 | -2.34% | 68,300 |
| Jul 29, 2025 | 46.35 | 46.43 | 45.77 | 46.17 | 46.03 | -0.45% | 81,620 |
| Jul 28, 2025 | 46.42 | 46.80 | 46.21 | 46.38 | 46.24 | 0.17% | 53,700 |
| Jul 25, 2025 | 46.49 | 46.53 | 46.00 | 46.30 | 46.16 | 0.15% | 62,330 |
| Jul 24, 2025 | 46.68 | 46.82 | 46.20 | 46.23 | 46.09 | -1.37% | 68,305 |