Heidrick & Struggles Inte... (HSII)
42.90
-0.58 (-1.33%)
At close: Mar 31, 2025, 3:59 PM
40.42
-5.77%
After-hours: Mar 31, 2025, 06:38 PM EDT
Heidrick & Struggles International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.81 | 43.85 | 42.46 | 43.48 | -0.61 | -1.38% | 128,236 |
| Mar 27, 2025 | 44.20 | 44.61 | 41.90 | 44.09 | 0.27 | 0.62% | 94,900 |
| Mar 26, 2025 | 44.06 | 44.33 | 43.29 | 43.82 | -0.10 | -0.23% | 95,900 |
| Mar 25, 2025 | 43.95 | 44.47 | 43.59 | 43.92 | -0.21 | -0.48% | 160,600 |
| Mar 24, 2025 | 43.06 | 44.32 | 42.26 | 44.13 | 1.80 | 4.25% | 146,030 |
| Mar 21, 2025 | 42.28 | 42.62 | 41.27 | 42.33 | -0.47 | -1.10% | 708,095 |
| Mar 20, 2025 | 42.95 | 43.12 | 42.65 | 42.80 | -0.65 | -1.50% | 104,700 |
| Mar 19, 2025 | 42.71 | 43.49 | 42.17 | 43.45 | 0.77 | 1.80% | 108,023 |
| Mar 18, 2025 | 42.42 | 42.79 | 42.04 | 42.68 | 0.03 | 0.07% | 123,900 |
| Mar 17, 2025 | 43.55 | 44.53 | 42.14 | 42.65 | -0.10 | -0.23% | 156,500 |
| Mar 14, 2025 | 42.65 | 43.90 | 42.20 | 42.75 | 0.19 | 0.45% | 193,705 |
| Mar 13, 2025 | 43.81 | 44.64 | 42.42 | 42.56 | -0.98 | -2.25% | 141,200 |
| Mar 12, 2025 | 45.86 | 47.48 | 43.23 | 43.54 | -2.25 | -4.91% | 209,600 |
| Mar 11, 2025 | 45.11 | 46.66 | 44.92 | 45.79 | 1.17 | 2.62% | 147,830 |
| Mar 10, 2025 | 46.42 | 46.73 | 44.46 | 44.62 | -2.21 | -4.72% | 161,425 |
| Mar 7, 2025 | 45.66 | 46.94 | 44.51 | 46.83 | 1.11 | 2.43% | 148,248 |
| Mar 6, 2025 | 44.79 | 45.91 | 44.28 | 45.72 | 0.59 | 1.31% | 223,741 |
| Mar 5, 2025 | 44.39 | 45.67 | 43.62 | 45.13 | 0.65 | 1.46% | 254,101 |
| Mar 4, 2025 | 41.96 | 47.98 | 41.96 | 44.48 | 4.87 | 12.29% | 450,300 |
| Mar 3, 2025 | 41.47 | 41.55 | 39.51 | 39.61 | -1.38 | -3.37% | 231,697 |
| Feb 28, 2025 | 40.33 | 41.01 | 40.05 | 40.99 | 0.67 | 1.66% | 195,229 |
| Feb 27, 2025 | 40.46 | 40.82 | 40.18 | 40.32 | -0.32 | -0.79% | 144,000 |
| Feb 26, 2025 | 40.37 | 41.19 | 40.15 | 40.64 | 0.11 | 0.27% | 116,700 |
| Feb 25, 2025 | 41.49 | 41.93 | 40.44 | 40.53 | -0.66 | -1.60% | 143,737 |
| Feb 24, 2025 | 42.21 | 43.76 | 41.14 | 41.19 | -0.22 | -0.53% | 133,238 |
| Feb 21, 2025 | 42.68 | 42.68 | 41.08 | 41.41 | -0.82 | -1.94% | 132,000 |
| Feb 20, 2025 | 42.82 | 43.35 | 42.13 | 42.23 | -0.85 | -1.97% | 100,200 |
| Feb 19, 2025 | 42.87 | 43.39 | 42.72 | 43.08 | -0.23 | -0.53% | 105,500 |
| Feb 18, 2025 | 44.94 | 44.94 | 42.38 | 43.31 | -1.74 | -3.86% | 182,333 |
| Feb 14, 2025 | 45.80 | 46.52 | 44.73 | 45.05 | -0.01 | -0.02% | 94,400 |
| Feb 13, 2025 | 45.13 | 45.18 | 44.40 | 45.06 | 0.32 | 0.72% | 79,300 |
| Feb 12, 2025 | 44.92 | 45.30 | 44.71 | 44.74 | -0.74 | -1.63% | 113,117 |
| Feb 11, 2025 | 45.09 | 45.55 | 45.09 | 45.48 | 0.07 | 0.15% | 51,800 |
| Feb 10, 2025 | 45.34 | 45.73 | 44.78 | 45.41 | 0.17 | 0.38% | 94,721 |
| Feb 7, 2025 | 45.76 | 46.00 | 44.95 | 45.24 | -0.46 | -1.01% | 159,200 |
| Feb 6, 2025 | 45.96 | 46.32 | 45.51 | 45.70 | -0.23 | -0.50% | 136,329 |
| Feb 5, 2025 | 46.71 | 46.90 | 45.87 | 45.93 | -0.38 | -0.82% | 96,500 |
| Feb 4, 2025 | 45.80 | 46.43 | 45.77 | 46.31 | 0.18 | 0.39% | 57,042 |
| Feb 3, 2025 | 47.30 | 47.30 | 45.57 | 46.13 | -0.36 | -0.77% | 85,630 |
| Jan 31, 2025 | 46.72 | 47.20 | 46.16 | 46.49 | -0.27 | -0.58% | 109,024 |
| Jan 30, 2025 | 46.38 | 47.16 | 45.95 | 46.76 | 0.66 | 1.43% | 80,008 |
| Jan 29, 2025 | 46.46 | 47.16 | 45.63 | 46.10 | -0.26 | -0.56% | 85,226 |
| Jan 28, 2025 | 46.06 | 46.37 | 45.86 | 46.36 | 0.23 | 0.50% | 83,315 |
| Jan 27, 2025 | 45.94 | 47.17 | 45.94 | 46.13 | 0.01 | 0.02% | 147,700 |
| Jan 24, 2025 | 45.82 | 46.44 | 45.47 | 46.12 | 0.14 | 0.30% | 89,312 |
| Jan 23, 2025 | 45.76 | 46.06 | 45.44 | 45.98 | 0.07 | 0.15% | 148,900 |
| Jan 22, 2025 | 46.22 | 46.57 | 45.80 | 45.91 | -0.54 | -1.16% | 109,421 |
| Jan 21, 2025 | 46.34 | 46.95 | 46.16 | 46.45 | 0.36 | 0.78% | 113,631 |
| Jan 17, 2025 | 46.28 | 46.28 | 45.78 | 46.09 | 0.10 | 0.22% | 80,400 |
| Jan 16, 2025 | 45.97 | 46.40 | 45.67 | 45.99 | -0.09 | -0.20% | 85,400 |