Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidrick & Struggl (NQ: HSII )

34.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.273 9.636 8.925 9.149 332,515 -0.04(-0.42%)
Oct 26, 2012 9.226 9.188 9.188 9.188 95,766 -0.02(-0.17%)
Oct 25, 2012 9.325 9.348 9.088 9.203 128,366 -0.02(-0.17%)
Oct 24, 2012 9.272 9.310 9.027 9.218 163,011 +0.04(+0.42%)
Oct 23, 2012 9.325 9.325 9.019 9.180 115,605 +0.00(+0.00%)
Oct 19, 2012 9.516 9.516 9.180 9.180 138,957 -0.34(-3.53%)
Oct 18, 2012 9.463 9.547 9.402 9.516 46,182 -0.05(-0.56%)
Oct 17, 2012 9.616 9.616 9.417 9.570 57,236 -0.02(-0.24%)
Oct 16, 2012 9.562 9.692 9.478 9.593 50,170 +0.12(+1.29%)
Oct 15, 2012 9.524 9.600 9.463 9.470 49,141 -0.05(-0.48%)
Oct 12, 2012 9.600 9.738 9.432 9.516 59,322 -0.06(-0.64%)
Oct 11, 2012 9.570 9.684 9.486 9.577 40,817 +0.13(+1.38%)
Oct 10, 2012 9.447 9.593 9.371 9.447 137,005 -0.02(-0.16%)
Oct 09, 2012 9.738 9.761 9.447 9.463 38,319 -0.29(-2.98%)
Oct 08, 2012 9.784 9.906 9.730 9.753 23,004 -0.06(-0.62%)
Oct 05, 2012 9.860 10.04 9.814 9.814 50,018 +0.06(+0.63%)
Oct 04, 2012 9.639 9.799 9.509 9.753 49,931 +0.13(+1.35%)
Oct 03, 2012 9.623 9.699 9.455 9.623 96,498 -0.02(-0.16%)
Oct 02, 2012 9.876 10.04 9.608 9.639 44,485 -0.16(-1.64%)
Oct 01, 2012 9.784 9.967 9.654 9.799 62,882 +0.06(+0.63%)
Sep 28, 2012 9.761 9.868 9.646 9.738 58,075 -0.09(-0.93%)
Sep 27, 2012 9.516 9.845 9.516 9.830 70,876 +0.32(+3.38%)
Sep 26, 2012 9.776 9.776 9.455 9.509 107,196 -0.21(-2.12%)
Sep 25, 2012 9.898 9.971 9.684 9.715 107,563 -0.11(-1.09%)
Sep 24, 2012 9.662 9.944 9.639 9.822 116,450 +0.12(+1.26%)
Sep 21, 2012 9.967 9.967 9.627 9.700 410,485 -0.08(-0.78%)
Sep 20, 2012 9.883 9.891 9.738 9.776 61,388 -0.14(-1.39%)
Sep 19, 2012 10.10 10.10 9.814 9.914 91,845 -0.16(-1.59%)
Sep 18, 2012 10.13 10.14 9.983 10.07 117,941 -0.04(-0.38%)
Sep 17, 2012 10.95 10.95 10.04 10.11 131,825 -0.94(-8.51%)
Sep 14, 2012 10.59 11.06 10.59 11.05 118,531 +0.53(+5.01%)
Sep 13, 2012 10.37 10.77 10.36 10.53 138,117 +0.16(+1.55%)
Sep 12, 2012 10.36 10.47 10.34 10.36 49,850 +0.04(+0.37%)
Sep 11, 2012 10.27 10.43 10.23 10.33 71,843 +0.09(+0.90%)
Sep 10, 2012 10.11 10.40 10.11 10.23 125,971 +0.11(+1.13%)
Sep 07, 2012 9.921 10.17 9.753 10.12 101,360 +0.25(+2.56%)
Sep 06, 2012 9.837 10.10 9.769 9.868 155,926 +0.08(+0.78%)
Sep 05, 2012 9.662 9.837 9.593 9.791 110,485 +0.19(+1.99%)
Sep 04, 2012 9.455 9.692 9.211 9.600 108,142 +0.18(+1.95%)
Aug 31, 2012 9.684 9.684 9.417 9.417 92,714 -0.16(-1.68%)
Aug 30, 2012 9.707 9.707 9.555 9.577 31,742 -0.18(-1.80%)
Aug 29, 2012 9.753 9.814 9.646 9.753 82,079 +0.11(+1.11%)
Aug 27, 2012 9.746 9.761 9.562 9.646 60,458 -0.03(-0.32%)
Aug 24, 2012 9.669 9.746 9.562 9.677 86,361 -0.03(-0.35%)
Aug 23, 2012 9.837 9.921 9.623 9.711 99,596 -0.13(-1.28%)
Aug 22, 2012 10.07 10.07 9.769 9.837 72,934 -0.23(-2.28%)
Aug 21, 2012 10.14 10.29 9.990 10.07 119,048 -0.05(-0.53%)
Aug 20, 2012 9.937 10.15 9.738 10.12 123,895 +0.22(+2.24%)
Aug 17, 2012 9.608 9.960 9.402 9.898 174,365 +0.27(+2.78%)
Aug 16, 2012 9.333 9.760 9.134 9.631 675,679 +0.27(+2.86%)
Aug 15, 2012 9.287 9.386 9.195 9.363 183,448 +0.08(+0.82%)
Aug 14, 2012 9.730 9.761 9.186 9.287 168,351 -0.39(-4.03%)
Aug 13, 2012 9.791 9.837 9.547 9.677 67,018 -0.15(-1.56%)
Aug 10, 2012 9.906 9.929 9.769 9.830 55,574 -0.08(-0.77%)
Aug 09, 2012 10.01 10.04 9.753 9.906 146,964 -0.08(-0.84%)
Aug 08, 2012 9.906 10.22 9.826 9.990 136,183 +0.05(+0.54%)
Aug 07, 2012 9.776 9.952 9.623 9.937 161,519 +0.24(+2.44%)
Aug 06, 2012 9.853 10.04 9.662 9.700 132,504 -0.13(-1.32%)
Aug 03, 2012 9.623 9.921 9.402 9.830 185,834 +0.43(+4.55%)
Aug 02, 2012 9.669 9.868 9.394 9.402 175,230 -0.34(-3.45%)
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.