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

Heidrick & Struggl (NQ: HSII )

34.28 +0.62 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 9.068 9.317 9.025 9.196 94,487 +0.09(+1.02%)
Jan 30, 2003 9.416 9.601 9.103 9.103 138,254 -0.26(-2.74%)
Jan 29, 2003 9.452 9.495 9.068 9.359 203,879 -0.10(-1.05%)
Jan 28, 2003 9.715 9.992 9.146 9.459 346,033 -0.27(-2.78%)
Jan 27, 2003 10.29 10.29 9.615 9.729 325,645 -0.53(-5.20%)
Jan 24, 2003 10.66 10.66 10.15 10.26 147,496 -0.28(-2.70%)
Jan 23, 2003 10.50 10.56 10.49 10.55 52,586 +0.05(+0.47%)
Jan 22, 2003 10.66 10.67 10.49 10.50 39,932 +0.00(+0.00%)
Jan 21, 2003 10.66 10.70 10.50 10.50 58,070 -0.14(-1.27%)
Jan 17, 2003 10.66 10.66 10.50 10.63 25,027 +0.06(+0.54%)
Jan 16, 2003 10.85 10.95 10.47 10.58 67,913 +0.06(+0.54%)
Jan 15, 2003 10.90 11.48 10.30 10.52 333,659 -0.34(-3.14%)
Jan 14, 2003 10.73 10.98 10.59 10.86 84,926 +0.32(+3.04%)
Jan 13, 2003 10.95 11.14 10.53 10.54 99,268 -0.28(-2.56%)
Jan 10, 2003 10.91 11.14 10.70 10.82 67,631 +0.00(+0.00%)
Jan 09, 2003 10.87 10.96 10.53 10.82 92,097 +0.15(+1.40%)
Jan 08, 2003 10.67 11.19 10.64 10.67 88,160 -0.04(-0.33%)
Jan 07, 2003 10.51 11.16 10.63 10.70 116,281 -0.31(-2.84%)
Jan 06, 2003 10.51 11.05 10.51 11.02 44,291 +0.53(+5.02%)
Jan 03, 2003 10.58 10.65 10.45 10.49 80,286 -0.15(-1.40%)
Jan 02, 2003 10.43 10.67 10.43 10.64 110,516 +0.21(+1.97%)
Dec 31, 2002 10.60 10.61 10.35 10.43 385,403 -0.15(-1.41%)
Dec 30, 2002 10.87 10.92 10.57 10.58 122,609 -0.09(-0.80%)
Dec 27, 2002 10.67 10.85 10.55 10.67 73,256 +0.03(+0.27%)
Dec 26, 2002 10.67 10.82 10.64 10.64 17,154 -0.06(-0.60%)
Dec 24, 2002 10.50 10.77 10.50 10.70 37,682 -0.18(-1.70%)
Dec 23, 2002 10.13 11.00 10.11 10.89 110,095 +0.21(+2.00%)
Dec 20, 2002 10.13 10.76 10.11 10.68 135,263 +0.55(+5.42%)
Dec 19, 2002 10.10 10.13 10.000 10.13 148,902 +0.11(+1.06%)
Dec 18, 2002 9.971 10.10 9.950 10.02 144,121 +0.05(+0.50%)
Dec 17, 2002 10.09 10.15 9.985 9.971 122,468 -0.10(-1.04%)
Dec 16, 2002 9.722 10.10 9.715 10.08 91,675 +0.32(+3.26%)
Dec 13, 2002 10.11 10.12 9.758 9.758 44,994 -0.35(-3.45%)
Dec 12, 2002 10.11 10.65 10.05 10.11 174,492 +0.01(+0.07%)
Dec 11, 2002 10.07 10.10 9.943 10.10 114,313 +0.08(+0.78%)
Dec 10, 2002 9.857 10.33 9.850 10.02 209,785 +0.16(+1.59%)
Dec 09, 2002 10.40 10.60 9.857 9.864 68,475 -0.45(-4.35%)
Dec 06, 2002 10.21 10.38 10.08 10.31 105,455 +0.11(+1.05%)
Dec 05, 2002 10.63 10.63 10.16 10.21 131,748 -0.36(-3.43%)
Dec 04, 2002 10.60 10.75 10.35 10.57 77,193 +0.01(+0.07%)
Dec 03, 2002 10.84 10.88 10.56 10.56 129,920 -0.16(-1.52%)
Dec 02, 2002 10.70 11.20 10.68 10.72 131,467 -0.51(-4.56%)
Nov 29, 2002 11.30 11.44 11.24 11.24 24,184 -0.06(-0.50%)
Nov 27, 2002 10.70 11.34 10.70 11.29 124,577 +0.46(+4.27%)
Nov 26, 2002 11.02 11.02 10.67 10.83 131,889 -0.18(-1.68%)
Nov 25, 2002 10.68 11.02 10.67 11.02 152,839 +0.16(+1.44%)
Nov 22, 2002 10.44 10.89 10.13 10.86 95,612 +0.46(+4.45%)
Nov 21, 2002 10.06 10.43 9.729 10.40 111,782 +0.30(+2.96%)
Nov 20, 2002 9.672 10.11 9.608 10.10 95,050 +0.42(+4.33%)
Nov 19, 2002 10.05 10.28 9.672 9.680 155,511 -0.26(-2.65%)
Nov 18, 2002 10.30 10.31 9.815 9.943 116,703 -0.20(-1.96%)
Nov 15, 2002 9.992 10.28 9.992 10.14 66,788 -0.08(-0.77%)
Nov 14, 2002 10.08 10.23 9.886 10.22 107,845 +0.18(+1.77%)
Nov 13, 2002 9.530 10.07 9.431 10.04 423,366 +0.40(+4.13%)
Nov 12, 2002 9.295 9.651 9.295 9.644 175,758 +0.35(+3.75%)
Nov 11, 2002 9.324 9.423 8.847 9.295 295,695 -0.03(-0.31%)
Nov 08, 2002 9.278 9.779 9.153 9.324 130,342 -0.03(-0.30%)
Nov 07, 2002 9.644 9.936 9.139 9.352 228,485 +0.14(+1.54%)
Nov 06, 2002 8.947 9.815 8.840 9.210 195,583 +0.53(+6.15%)
Nov 05, 2002 8.840 8.883 8.606 8.677 183,913 -0.16(-1.84%)
Nov 04, 2002 8.769 9.025 8.705 8.840 241,140 +0.13(+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.