Heidrick & Struggles International (HSII) Historical Stock Data
58.97 ↑0.03 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSII is up 0.04% a day on average. There have been 25 days where Heidrick & Struggles International closed green and 5 days where HSII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 58.94 | 58.97 | ↑$0.03 (0.05%) | 58.93 | 58.97 | 321.90K |
| 2025-12-04 | 58.92 | 58.94 | ↑$0.02 (0.03%) | 58.91 | 58.99 | 657.87K |
| 2025-12-03 | 58.89 | 58.95 | ↑$0.06 (0.10%) | 58.89 | 58.98 | 388.57K |
| 2025-12-02 | 58.89 | 58.89 | ↑$0.00 (0.00%) | 58.87 | 58.91 | 330.60K |
| 2025-12-01 | 58.86 | 58.87 | ↑$0.01 (0.02%) | 58.84 | 58.94 | 346.45K |
| 2025-11-28 | 58.86 | 58.87 | ↑$0.01 (0.02%) | 58.86 | 58.92 | 193.76K |
| 2025-11-26 | 58.82 | 58.83 | ↑$0.01 (0.02%) | 58.82 | 58.90 | 410.15K |
| 2025-11-25 | 58.82 | 58.81 | ↓$0.01 (-0.02%) | 58.80 | 58.87 | 474.87K |
| 2025-11-24 | 58.78 | 58.80 | ↑$0.02 (0.03%) | 58.66 | 58.89 | 467.66K |
| 2025-11-21 | 58.78 | 58.81 | ↑$0.03 (0.05%) | 58.75 | 58.83 | 436.81K |
| 2025-11-20 | 58.76 | 58.78 | ↑$0.02 (0.03%) | 58.75 | 58.82 | 347.62K |
| 2025-11-19 | 58.76 | 58.76 | ↑$0.00 (0.00%) | 58.70 | 58.79 | 443.66K |
| 2025-11-18 | 58.70 | 58.76 | ↑$0.06 (0.10%) | 58.68 | 58.77 | 538.82K |
| 2025-11-17 | 58.64 | 58.65 | ↑$0.01 (0.02%) | 58.60 | 58.70 | 332.79K |
| 2025-11-14 | 58.61 | 58.61 | ↑$0.00 (0.00%) | 58.55 | 58.68 | 332.07K |
| 2025-11-13 | 58.77 | 58.63 | ↓$0.14 (-0.24%) | 58.61 | 58.77 | 371.45K |
| 2025-11-12 | 58.80 | 58.82 | ↑$0.02 (0.03%) | 58.76 | 58.85 | 288.44K |
| 2025-11-11 | 58.74 | 58.80 | ↑$0.06 (0.10%) | 58.74 | 58.82 | 233.96K |
| 2025-11-10 | 58.77 | 58.76 | ↓$0.01 (-0.02%) | 58.72 | 58.83 | 223.46K |
| 2025-11-07 | 58.73 | 58.74 | ↑$0.01 (0.02%) | 58.71 | 58.80 | 265.04K |
| 2025-11-06 | 58.72 | 58.72 | ↑$0.00 (0.00%) | 58.72 | 58.81 | 223K |
| 2025-11-05 | 58.68 | 58.74 | ↑$0.06 (0.10%) | 58.64 | 58.81 | 500.85K |
| 2025-11-04 | 58.71 | 58.75 | ↑$0.04 (0.07%) | 58.62 | 58.77 | 216.65K |
| 2025-11-03 | 58.45 | 58.76 | ↑$0.31 (0.53%) | 58.43 | 58.80 | 513.06K |
| 2025-10-31 | 58.32 | 58.37 | ↑$0.05 (0.09%) | 58.31 | 58.41 | 254.99K |
| 2025-10-30 | 58.33 | 58.33 | ↑$0.00 (0.00%) | 58.32 | 58.47 | 253.36K |
| 2025-10-29 | 58.39 | 58.32 | ↓$0.07 (-0.12%) | 58.30 | 58.50 | 441.54K |
| 2025-10-28 | 58.41 | 58.39 | ↓$0.02 (-0.03%) | 58.38 | 58.50 | 253.74K |
| 2025-10-27 | 58.38 | 58.43 | ↑$0.04 (0.08%) | 58.36 | 58.45 | 189.26K |
| 2025-10-24 | 58.25 | 58.36 | ↑$0.11 (0.19%) | 58.25 | 58.37 | 173.77K |
Create an account or log in to view more rows.
$HSII like if you’re buying Monday!! Let’s Go!!
$HSII has just been halted from trading.
$HSII Puts or calls eod Monday
$HSII Buy Buy Buy
$HSII the end is near
$HSII Lol she wants higher
$HSII buy and HODL
$HSII bull trap confirmed
$HSII yeeeeeee haw
$HSII i hate money so im buying