Heidrick & Struggles Inte... (HSII)
NASDAQ: HSII
· Real-Time Price · USD
50.37
-0.12 (-0.24%)
At close: Sep 05, 2025, 3:59 PM
50.37
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.58 | 51.51 | 49.88 | 50.37 | n/a | -0.24% | 138,069 |
| Sep 4, 2025 | 50.01 | 50.66 | 49.86 | 50.49 | 50.49 | 1.14% | 70,000 |
| Sep 3, 2025 | 49.81 | 50.93 | 49.36 | 49.92 | 49.92 | -0.32% | 126,700 |
| Sep 2, 2025 | 50.27 | 50.51 | 50.01 | 50.08 | 50.08 | -1.44% | 79,118 |
| Aug 29, 2025 | 50.80 | 51.13 | 50.29 | 50.81 | 50.81 | 0.32% | 162,407 |
| Aug 28, 2025 | 50.70 | 50.98 | 50.18 | 50.65 | 50.65 | 0.24% | 98,900 |
| Aug 27, 2025 | 50.32 | 50.92 | 50.12 | 50.53 | 50.53 | -0.12% | 83,828 |
| Aug 26, 2025 | 51.16 | 51.63 | 50.37 | 50.59 | 50.59 | -1.21% | 78,133 |
| Aug 25, 2025 | 51.42 | 52.09 | 50.96 | 51.21 | 51.21 | -1.12% | 90,619 |
| Aug 22, 2025 | 48.89 | 52.18 | 47.82 | 51.79 | 51.79 | 6.56% | 130,000 |
| Aug 21, 2025 | 48.34 | 49.02 | 48.11 | 48.60 | 48.60 | -0.16% | 61,300 |
| Aug 20, 2025 | 48.76 | 49.04 | 48.41 | 48.68 | 48.68 | -0.18% | 67,800 |
| Aug 19, 2025 | 48.77 | 49.36 | 48.10 | 48.77 | 48.77 | 0.25% | 101,133 |
| Aug 18, 2025 | 47.83 | 48.98 | 47.83 | 48.65 | 48.65 | 2.06% | 86,500 |
| Aug 15, 2025 | 48.12 | 48.23 | 46.92 | 47.67 | 47.67 | -0.54% | 105,841 |
| Aug 14, 2025 | 49.12 | 49.18 | 47.74 | 47.93 | 47.93 | -3.33% | 74,218 |
| Aug 13, 2025 | 48.18 | 49.80 | 48.12 | 49.58 | 49.43 | 3.21% | 132,800 |
| Aug 12, 2025 | 45.74 | 48.20 | 44.83 | 48.04 | 47.89 | 5.91% | 131,851 |
| Aug 11, 2025 | 45.29 | 45.78 | 44.79 | 45.36 | 45.22 | 0.27% | 100,739 |
| Aug 8, 2025 | 45.42 | 46.10 | 44.81 | 45.24 | 45.10 | -0.33% | 79,100 |