Heidrick & Struggles International, Inc. (FRA:HSI)
Germany · Delayed Price · Currency is EUR 50.50
0.00 (0.00%)
At close: Nov 28, 2025
FRA:HSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | -0.98% | - |
| Nov 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | 0.99% | - |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | 1.00% | - |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | 0.40% | - |
| Oct 30, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.67 | -0.40% | - |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | - | - |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | 0.40% | - |
| Oct 27, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.67 | -0.40% | - |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | - | - |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | - | - |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | 0.81% | - |
| Oct 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.47 | - | - |
| Oct 20, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.47 | 0.81% | - |
| Oct 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.07 | -1.60% | - |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | - | - |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | - | - |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | - | - |
| Oct 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | - | - |
| Oct 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | 0.81% | - |
| Oct 9, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.47 | -0.80% | - |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | 1.21% | - |
| Oct 7, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.27 | 19.90% | - |
| Oct 6, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.09 | - | - |
| Oct 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.09 | - | - |
| Oct 2, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.09 | -1.44% | - |
| Oct 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | - | - |
| Sep 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | -0.95% | - |
| Sep 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.09 | 0.96% | - |
| Sep 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | -0.48% | - |
| Sep 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.89 | - | - |
| Sep 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.89 | -0.47% | - |
| Sep 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.09 | 0.48% | - |