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 (%)
Aug 29, 2003 13.14 13.32 12.97 13.24 100,533 +0.05(+0.38%)
Aug 28, 2003 13.08 13.19 12.84 13.19 92,238 +0.15(+1.14%)
Aug 27, 2003 13.16 13.16 12.91 13.04 23,762 -0.11(-0.86%)
Aug 26, 2003 13.12 13.29 12.72 13.16 110,938 +0.00(+0.00%)
Aug 25, 2003 12.80 13.19 12.80 13.16 146,934 +0.33(+2.61%)
Aug 22, 2003 13.58 13.67 12.82 12.82 148,902 -0.69(-5.11%)
Aug 21, 2003 13.29 13.84 13.15 13.51 48,931 +0.18(+1.36%)
Aug 20, 2003 13.40 13.84 13.27 13.33 224,970 -0.05(-0.40%)
Aug 19, 2003 12.80 13.38 12.61 13.38 158,182 +0.66(+5.20%)
Aug 18, 2003 12.67 12.80 12.63 12.72 123,874 +0.03(+0.22%)
Aug 15, 2003 12.55 12.70 12.19 12.70 47,384 +0.18(+1.48%)
Aug 14, 2003 12.47 12.70 12.47 12.51 92,800 +0.03(+0.23%)
Aug 13, 2003 12.80 12.80 12.47 12.48 63,554 -0.31(-2.39%)
Aug 12, 2003 12.40 12.80 12.40 12.79 99,971 +0.43(+3.51%)
Aug 11, 2003 11.78 12.63 11.78 12.35 199,661 +0.54(+4.58%)
Aug 08, 2003 11.56 11.96 11.56 11.81 45,978 +0.11(+0.91%)
Aug 07, 2003 11.92 11.92 11.27 11.71 126,686 -0.31(-2.60%)
Aug 06, 2003 11.93 12.33 11.92 12.02 89,144 -0.09(-0.71%)
Aug 05, 2003 12.32 12.45 11.83 12.10 189,678 -0.35(-2.80%)
Aug 04, 2003 12.72 12.72 12.30 12.45 316,786 +0.00(+0.00%)
Aug 01, 2003 12.94 13.04 12.35 12.45 314,818 -0.47(-3.63%)
Jul 31, 2003 11.20 13.19 11.12 12.92 710,485 +1.76(+15.73%)
Jul 30, 2003 11.09 11.29 11.02 11.17 85,910 -0.09(-0.82%)
Jul 29, 2003 11.49 11.73 11.04 11.26 265,465 -0.36(-3.06%)
Jul 28, 2003 11.38 11.69 11.28 11.61 123,733 +0.21(+1.87%)
Jul 25, 2003 11.03 11.42 10.90 11.40 122,609 +0.27(+2.43%)
Jul 24, 2003 10.80 11.35 10.80 11.13 129,217 +0.33(+3.03%)
Jul 23, 2003 10.87 10.97 10.67 10.80 92,941 -0.16(-1.43%)
Jul 22, 2003 10.71 11.20 10.64 10.96 62,569 +0.20(+1.85%)
Jul 21, 2003 10.94 11.48 10.65 10.76 208,941 -0.38(-3.45%)
Jul 18, 2003 10.50 11.14 10.46 11.14 656,633 +0.65(+6.24%)
Jul 17, 2003 11.08 11.16 10.48 10.49 703,174 -0.60(-5.39%)
Jul 16, 2003 10.93 11.18 10.85 11.09 303,148 +0.06(+0.58%)
Jul 15, 2003 10.75 11.03 10.58 11.02 534,446 +0.38(+3.61%)
Jul 14, 2003 10.53 11.02 10.34 10.64 163,806 +0.16(+1.49%)
Jul 11, 2003 10.21 10.58 10.17 10.48 87,879 +0.25(+2.43%)
Jul 10, 2003 10.61 10.65 9.317 10.23 317,489 -0.16(-1.57%)
Jul 09, 2003 10.06 10.58 9.936 10.40 411,555 +0.32(+3.18%)
Jul 08, 2003 9.370 10.16 9.370 10.08 554,834 +0.56(+5.90%)
Jul 07, 2003 9.495 9.630 9.317 9.516 159,869 +0.09(+0.98%)
Jul 03, 2003 9.687 9.687 9.281 9.423 36,979 +0.11(+1.15%)
Jul 02, 2003 9.054 9.317 9.025 9.317 817,308 +0.25(+2.75%)
Jul 01, 2003 8.982 9.068 8.783 9.068 76,630 +0.09(+0.95%)
Jun 30, 2003 8.741 9.068 8.655 8.982 243,812 +0.23(+2.68%)
Jun 27, 2003 8.883 9.139 8.606 8.748 171,118 -0.32(-3.53%)
Jun 26, 2003 8.812 9.068 8.724 9.068 366,280 +0.26(+2.91%)
Jun 25, 2003 9.167 9.246 8.677 8.812 346,173 -0.36(-3.95%)
Jun 24, 2003 9.260 9.317 8.975 9.175 174,492 -0.12(-1.30%)
Jun 23, 2003 9.317 9.458 9.139 9.295 129,780 -0.22(-2.32%)
Jun 20, 2003 9.637 9.640 9.317 9.516 124,155 -0.08(-0.82%)
Jun 19, 2003 9.765 9.765 9.338 9.594 301,179 -0.18(-1.82%)
Jun 18, 2003 9.559 9.779 9.459 9.772 175,617 +0.09(+0.96%)
Jun 17, 2003 9.950 9.957 9.601 9.679 314,115 -0.31(-3.06%)
Jun 16, 2003 9.971 10.13 9.708 9.985 180,257 -0.04(-0.43%)
Jun 13, 2003 10.13 10.21 10.03 10.03 207,113 -0.11(-1.12%)
Jun 12, 2003 9.843 10.24 9.822 10.14 122,749 -0.06(-0.63%)
Jun 11, 2003 10.09 10.21 10.06 10.21 187,709 +0.00(+0.00%)
Jun 10, 2003 10.08 10.28 9.886 10.21 77,896 +0.04(+0.42%)
Jun 09, 2003 10.18 10.21 10.000 10.16 87,828 -0.02(-0.21%)
Jun 06, 2003 10.09 10.26 9.957 10.18 177,305 +0.21(+2.14%)
Jun 05, 2003 9.850 10.17 9.765 9.971 207,816 +0.14(+1.37%)
Jun 04, 2003 9.559 9.900 9.310 9.836 242,546 +0.36(+3.83%)
Jun 03, 2003 9.807 9.843 9.331 9.473 123,171 -0.37(-3.76%)
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.