Skip to main content

Heidrick & Struggl (NQ: HSII )

33.17 -0.37 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.59 25.12 24.29 25.12 487,753 +0.75(+3.09%)
May 30, 2006 25.06 25.43 24.36 24.37 239,727 -0.78(-3.11%)
May 26, 2006 25.70 25.70 25.01 25.15 141,055 -0.52(-2.02%)
May 25, 2006 25.35 25.67 25.06 25.67 125,710 +0.42(+1.66%)
May 24, 2006 24.84 25.55 24.52 25.25 333,786 +0.31(+1.25%)
May 23, 2006 25.13 25.71 24.82 24.93 256,920 -0.24(-0.96%)
May 22, 2006 24.84 25.35 24.54 25.18 271,979 +0.25(+1.00%)
May 19, 2006 24.61 25.33 24.42 24.93 289,254 +0.25(+1.01%)
May 18, 2006 24.81 25.31 24.60 24.68 275,390 +0.06(+0.23%)
May 17, 2006 24.95 25.28 24.50 24.62 283,668 -0.59(-2.34%)
May 16, 2006 25.01 25.43 24.66 25.21 474,923 +1.82(+7.78%)
May 15, 2006 23.33 23.74 23.33 23.39 365,135 -0.07(-0.30%)
May 12, 2006 23.58 23.73 23.46 23.46 181,070 -0.04(-0.15%)
May 11, 2006 24.24 24.24 23.50 23.50 161,713 -0.78(-3.22%)
May 10, 2006 24.27 24.71 23.90 24.28 212,770 +0.03(+0.12%)
May 09, 2006 23.53 24.32 23.38 24.25 294,564 +0.73(+3.08%)
May 08, 2006 23.48 23.59 23.11 23.53 242,131 +0.05(+0.21%)
May 05, 2006 22.58 23.79 22.58 23.48 328,235 +0.88(+3.90%)
May 04, 2006 22.67 22.82 22.23 22.59 330,778 +0.01(+0.03%)
May 03, 2006 22.05 23.06 22.05 22.59 635,698 +0.43(+1.93%)
May 02, 2006 23.22 23.31 21.24 22.16 2,680,526 -3.34(-13.08%)
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.