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 (%)
Sep 29, 2006 25.96 26.22 25.56 25.60 126,366 -0.43(-1.67%)
Sep 28, 2006 26.04 26.51 25.85 26.04 168,192 -0.01(-0.05%)
Sep 27, 2006 25.40 26.30 25.40 26.05 224,894 +0.46(+1.81%)
Sep 26, 2006 25.40 25.78 25.19 25.59 233,928 +0.26(+1.01%)
Sep 25, 2006 25.50 25.52 24.92 25.33 256,327 -0.03(-0.11%)
Sep 22, 2006 25.67 25.80 25.21 25.36 171,357 -0.48(-1.84%)
Sep 21, 2006 26.31 26.48 25.57 25.84 109,261 -0.47(-1.78%)
Sep 20, 2006 25.96 26.93 25.95 26.31 164,277 +0.40(+1.54%)
Sep 19, 2006 25.57 26.04 25.25 25.91 220,472 -0.12(-0.46%)
Sep 18, 2006 25.45 26.14 25.29 26.03 128,712 +0.55(+2.15%)
Sep 15, 2006 25.75 25.87 25.33 25.48 297,625 -0.06(-0.25%)
Sep 14, 2006 25.74 26.02 25.27 25.55 111,848 -0.39(-1.51%)
Sep 13, 2006 25.99 25.99 25.62 25.94 117,730 -0.15(-0.57%)
Sep 12, 2006 24.72 26.17 24.65 26.09 117,685 +1.33(+5.37%)
Sep 11, 2006 24.60 24.82 24.18 24.76 78,135 -0.08(-0.31%)
Sep 08, 2006 24.72 24.85 24.53 24.84 69,255 +0.12(+0.49%)
Sep 07, 2006 24.29 25.06 24.29 24.71 154,526 +0.30(+1.22%)
Sep 06, 2006 24.70 24.86 24.32 24.42 82,335 -0.53(-2.11%)
Sep 05, 2006 25.35 25.44 24.73 24.94 156,336 -0.28(-1.13%)
Sep 01, 2006 24.81 25.48 24.81 25.23 104,811 -0.06(-0.25%)
Aug 31, 2006 25.07 25.57 25.03 25.29 128,957 +0.22(+0.88%)
Aug 30, 2006 25.14 25.60 25.00 25.07 105,608 -0.05(-0.20%)
Aug 29, 2006 24.89 25.12 24.34 25.12 193,839 +0.36(+1.44%)
Aug 28, 2006 24.10 24.89 24.10 24.76 129,304 +0.59(+2.44%)
Aug 25, 2006 24.31 24.84 24.10 24.17 113,150 -0.29(-1.19%)
Aug 24, 2006 24.28 24.58 23.86 24.47 107,613 +0.21(+0.85%)
Aug 23, 2006 24.49 24.77 23.95 24.26 124,141 -0.13(-0.52%)
Aug 22, 2006 23.95 24.64 23.79 24.39 173,240 +0.35(+1.45%)
Aug 21, 2006 24.27 24.27 23.77 24.04 114,652 -0.28(-1.14%)
Aug 18, 2006 24.58 24.61 23.95 24.32 76,938 -0.16(-0.67%)
Aug 17, 2006 24.28 24.70 24.07 24.48 89,939 +0.05(+0.20%)
Aug 16, 2006 23.93 24.47 23.89 24.43 158,192 +0.55(+2.29%)
Aug 15, 2006 23.63 23.92 23.58 23.88 173,910 +0.58(+2.50%)
Aug 14, 2006 22.56 23.63 22.56 23.30 148,101 +0.68(+2.99%)
Aug 11, 2006 22.91 22.93 21.95 22.62 147,462 -0.24(-1.06%)
Aug 10, 2006 22.30 23.12 22.15 22.87 109,141 +0.50(+2.23%)
Aug 09, 2006 22.90 23.31 22.32 22.37 122,819 -0.43(-1.90%)
Aug 08, 2006 23.43 23.62 22.69 22.80 238,814 -0.55(-2.35%)
Aug 07, 2006 23.91 24.10 23.23 23.35 116,346 -0.65(-2.70%)
Aug 04, 2006 24.42 24.88 23.51 24.00 199,433 -0.31(-1.29%)
Aug 03, 2006 23.01 24.46 23.01 24.31 223,838 +1.09(+4.69%)
Aug 02, 2006 22.42 23.38 22.42 23.22 356,561 +0.89(+3.98%)
Aug 01, 2006 23.46 23.47 22.23 22.33 388,956 -0.65(-2.85%)
Jul 31, 2006 22.57 23.16 22.57 22.99 191,008 +0.02(+0.09%)
Jul 28, 2006 22.28 23.05 22.28 22.96 143,248 +0.91(+4.13%)
Jul 27, 2006 22.89 23.30 21.91 22.05 162,298 -0.74(-3.25%)
Jul 26, 2006 23.26 23.33 21.79 22.79 315,730 -0.40(-1.72%)
Jul 25, 2006 22.33 23.43 22.33 23.19 508,833 +0.90(+4.05%)
Jul 24, 2006 21.50 22.33 21.54 22.29 100,262 +0.79(+3.67%)
Jul 21, 2006 21.83 21.85 21.41 21.50 174,727 -0.43(-1.95%)
Jul 20, 2006 23.12 23.27 21.80 21.93 171,001 -1.11(-4.82%)
Jul 19, 2006 22.13 23.29 22.13 23.04 125,078 +0.97(+4.42%)
Jul 18, 2006 22.04 22.31 21.81 22.06 113,802 +0.02(+0.10%)
Jul 17, 2006 22.09 22.37 21.94 22.04 85,560 -0.13(-0.58%)
Jul 14, 2006 22.29 22.51 21.90 22.17 152,625 -0.04(-0.19%)
Jul 13, 2006 22.79 22.97 22.13 22.21 145,184 -0.68(-2.95%)
Jul 12, 2006 23.53 23.63 22.88 22.89 118,143 -0.73(-3.10%)
Jul 11, 2006 23.26 23.68 22.76 23.62 131,426 +0.33(+1.40%)
Jul 10, 2006 23.44 23.56 23.27 23.29 95,123 -0.06(-0.27%)
Jul 07, 2006 23.36 23.85 23.27 23.36 292,162 +0.01(+0.03%)
Jul 06, 2006 23.68 24.21 23.21 23.35 164,435 -0.25(-1.05%)
Jul 05, 2006 23.87 23.87 23.28 23.60 186,130 -0.37(-1.54%)
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.