Heidrick & Struggles International (HSII) Historical Stock Data
30.37 ↑0.11 (0.36%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HSII is down -0.08% a day on average. There have been 13 days where Heidrick & Struggles International closed green and 17 days where HSII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30.08 | 30.37 | ↑$0.29 (0.96%) | 29.94 | 30.72 | 148.78K |
| 2024-04-26 | 30.23 | 30.26 | ↑$0.03 (0.10%) | 30.10 | 30.61 | 56.69K |
| 2024-04-25 | 30.49 | 30.28 | ↓$0.21 (-0.69%) | 29.87 | 30.49 | 146.66K |
| 2024-04-24 | 30.52 | 30.87 | ↑$0.35 (1.15%) | 30.35 | 30.95 | 83.14K |
| 2024-04-23 | 30.61 | 30.77 | ↑$0.16 (0.52%) | 30.46 | 30.97 | 227.98K |
| 2024-04-22 | 30.81 | 30.68 | ↓$0.13 (-0.42%) | 30.42 | 31.14 | 90.84K |
| 2024-04-19 | 29.31 | 30.50 | ↑$1.19 (4.06%) | 29.31 | 30.59 | 105.71K |
| 2024-04-18 | 29.63 | 29.54 | ↓$0.09 (-0.30%) | 29.52 | 29.94 | 81.52K |
| 2024-04-17 | 29.88 | 29.42 | ↓$0.46 (-1.54%) | 29.38 | 30.25 | 84.02K |
| 2024-04-16 | 29.96 | 29.81 | ↓$0.15 (-0.50%) | 29.50 | 30.01 | 52.43K |
| 2024-04-15 | 30.62 | 30.19 | ↓$0.43 (-1.40%) | 29.77 | 30.62 | 59.59K |
| 2024-04-12 | 30.77 | 30.62 | ↓$0.15 (-0.49%) | 30.10 | 30.77 | 64.93K |
| 2024-04-11 | 30.84 | 31.04 | ↑$0.20 (0.65%) | 30.83 | 31.17 | 58.34K |
| 2024-04-10 | 31.31 | 30.67 | ↓$0.64 (-2.04%) | 30.32 | 31.58 | 91.02K |
| 2024-04-09 | 32.35 | 31.99 | ↓$0.36 (-1.11%) | 31.93 | 32.62 | 50.14K |
| 2024-04-08 | 32.33 | 32.17 | ↓$0.16 (-0.49%) | 32.17 | 32.61 | 44.58K |
| 2024-04-05 | 32.39 | 32.17 | ↓$0.22 (-0.68%) | 32.07 | 32.64 | 77.14K |
| 2024-04-04 | 32.92 | 32.45 | ↓$0.47 (-1.43%) | 32.22 | 32.92 | 168.94K |
| 2024-04-03 | 32.32 | 32.70 | ↑$0.38 (1.18%) | 32.25 | 32.70 | 77.94K |
| 2024-04-02 | 32.32 | 32.35 | ↑$0.03 (0.09%) | 31.98 | 32.47 | 122.81K |
| 2024-04-01 | 33.66 | 32.63 | ↓$1.03 (-3.06%) | 32.60 | 33.83 | 131.29K |
| 2024-03-28 | 33.22 | 33.66 | ↑$0.44 (1.32%) | 33.00 | 33.77 | 118.89K |
| 2024-03-27 | 32.85 | 33.28 | ↑$0.43 (1.31%) | 32.81 | 33.41 | 126.91K |
| 2024-03-26 | 32.64 | 32.52 | ↓$0.12 (-0.37%) | 32.44 | 32.99 | 83.09K |
| 2024-03-25 | 32.31 | 32.50 | ↑$0.19 (0.59%) | 32.17 | 32.86 | 133.73K |
| 2024-03-22 | 33.01 | 32.14 | ↓$0.87 (-2.64%) | 32.14 | 33.01 | 58.19K |
| 2024-03-21 | 33.02 | 32.83 | ↓$0.19 (-0.58%) | 32.66 | 33.27 | 151.91K |
| 2024-03-20 | 31.63 | 32.85 | ↑$1.22 (3.86%) | 31.43 | 32.91 | 98.75K |
| 2024-03-19 | 31.75 | 31.82 | ↑$0.07 (0.22%) | 31.75 | 32.48 | 127.13K |
| 2024-03-18 | 32.30 | 32.05 | ↓$0.25 (-0.77%) | 31.71 | 32.38 | 126.48K |
Create an account or log in to view more rows.
$HSII take what we can get
$HSII never selling
$HSII flow comin
$HSII Be patient !!
$HSII Nope
$HSII cover that shit
$HSII I warned everyone this company sucks
$HSII 5 minute looks sexy
$HSII Nothing but time to wait
$HSII still bullish