Heidrick & Struggles Inte... (HSII)
NASDAQ: HSII
· Real-Time Price · USD
49.62
0.44 (0.89%)
At close: Sep 26, 2025, 3:59 PM
49.62
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.44 | 49.99 | 49.27 | 49.62 | 49.62 | 0.89% | 100,271 |
| Sep 25, 2025 | 49.21 | 49.94 | 48.74 | 49.18 | 49.18 | -0.79% | 62,600 |
| Sep 24, 2025 | 49.91 | 50.10 | 49.44 | 49.57 | 49.57 | -0.44% | 112,833 |
| Sep 23, 2025 | 50.16 | 50.53 | 49.51 | 49.79 | 49.79 | -0.74% | 86,847 |
| Sep 22, 2025 | 49.89 | 50.33 | 49.40 | 50.16 | 50.16 | 0.66% | 86,700 |
| Sep 19, 2025 | 51.10 | 51.41 | 49.49 | 49.83 | 49.83 | -2.85% | 435,613 |
| Sep 18, 2025 | 50.20 | 51.29 | 49.31 | 51.29 | 51.29 | 2.60% | 125,848 |
| Sep 17, 2025 | 49.94 | 51.26 | 49.88 | 49.99 | 49.99 | 0.60% | 83,800 |
| Sep 16, 2025 | 49.76 | 50.02 | 49.32 | 49.69 | 49.69 | -0.60% | 71,002 |
| Sep 15, 2025 | 49.93 | 52.16 | 49.32 | 49.99 | 49.99 | 0.22% | 72,500 |
| Sep 12, 2025 | 50.79 | 51.15 | 49.84 | 49.88 | 49.88 | -1.68% | 65,000 |
| Sep 11, 2025 | 49.25 | 50.75 | 49.05 | 50.73 | 50.73 | 3.07% | 98,000 |
| Sep 10, 2025 | 50.28 | 50.34 | 49.12 | 49.22 | 49.22 | -2.30% | 77,924 |
| Sep 9, 2025 | 50.42 | 50.94 | 49.78 | 50.38 | 50.38 | 0.22% | 118,800 |
| Sep 8, 2025 | 50.38 | 51.00 | 49.66 | 50.27 | 50.27 | -0.20% | 138,300 |
| Sep 5, 2025 | 50.58 | 51.51 | 49.88 | 50.37 | 50.37 | -0.24% | 166,400 |
| 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 |