Indicators

Heidrick & Struggl (NQ: HSII )

34.98 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.28	20.28	18.53	19.81	473,985	-0.43(-2.14%)
May 27, 2004	19.79	20.38	19.77	20.25	329,722	+0.31(+1.57%)
May 26, 2004	20.56	20.57	19.76	19.93	201,067	-0.66(-3.21%)
May 25, 2004	20.01	20.71	19.64	20.60	394,964	+0.48(+2.37%)
May 24, 2004	20.19	20.62	19.81	20.12	480,171	-0.08(-0.39%)
May 21, 2004	19.70	20.34	19.63	20.20	367,264	+0.53(+2.71%)
May 20, 2004	19.49	19.71	19.38	19.66	443,473	+0.11(+0.58%)
May 19, 2004	19.38	19.56	19.01	19.55	398,901	+0.23(+1.22%)
May 18, 2004	19.33	19.56	19.20	19.32	389,902	+0.06(+0.33%)
May 17, 2004	18.92	19.56	18.67	19.25	311,303	+0.38(+2.04%)
May 14, 2004	18.99	19.32	18.79	18.87	234,250	-0.14(-0.71%)
May 13, 2004	19.15	19.57	18.56	19.00	297,242	-0.20(-1.04%)
May 12, 2004	19.27	19.51	18.85	19.20	406,915	-0.01(-0.04%)
May 11, 2004	18.15	20.46	18.15	19.21	1,177,862	+1.11(+6.13%)
May 10, 2004	17.04	18.49	16.71	18.10	325,785	+1.03(+6.04%)
May 07, 2004	17.40	18.16	17.04	17.07	259,981	-0.36(-2.04%)
May 06, 2004	18.24	18.24	16.89	17.42	304,835	-0.71(-3.92%)
May 05, 2004	18.43	18.45	17.64	18.14	210,207	-0.26(-1.43%)
May 04, 2004	18.33	18.48	18.17	18.40	281,072	+0.21(+1.17%)

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.