HSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	43.59	44.14	42.97	42.98	42.98	-1.04%	226,048
Jun 17, 2025	43.30	43.88	42.96	43.43	43.43	-0.53%	103,352
Jun 16, 2025	43.55	43.97	42.86	43.66	43.66	0.60%	166,122
Jun 13, 2025	43.57	44.04	43.16	43.40	43.40	-1.70%	95,670
Jun 12, 2025	43.67	44.33	43.27	44.15	44.15	0.18%	131,913
Jun 11, 2025	44.39	44.52	43.83	44.07	44.07	-0.54%	86,952
Jun 10, 2025	44.30	44.75	43.94	44.31	44.31	0.02%	76,773
Jun 9, 2025	44.40	44.44	43.98	44.30	44.30	0.41%	87,743
Jun 6, 2025	44.22	44.22	43.75	44.12	44.12	1.05%	63,509
Jun 5, 2025	43.65	43.72	43.31	43.66	43.66	-0.11%	57,442
Jun 4, 2025	43.40	43.91	43.34	43.71	43.71	0.39%	77,144
Jun 3, 2025	43.36	43.65	42.76	43.54	43.54	0.16%	134,946
Jun 2, 2025	43.67	43.67	42.89	43.47	43.47	-0.44%	91,145
May 30, 2025	43.47	43.83	43.35	43.66	43.66	0.44%	124,499
May 29, 2025	43.46	43.85	43.25	43.47	43.47	0.07%	82,376
May 28, 2025	43.78	44.70	43.24	43.44	43.44	-0.98%	97,096
May 27, 2025	43.08	44.11	42.88	43.87	43.87	2.62%	90,355
May 23, 2025	42.38	43.00	40.10	42.75	42.75	-1.22%	154,685
May 22, 2025	42.90	43.52	42.36	43.28	43.28	0.98%	109,988
May 21, 2025	42.76	43.11	42.35	42.86	42.86	-0.76%	108,161
May 20, 2025	43.02	43.45	42.76	43.19	43.19	0.07%	85,677
May 19, 2025	42.65	43.31	42.28	43.16	43.16	0.26%	118,105
May 16, 2025	43.13	43.40	42.97	43.05	43.05	-0.30%	183,697
May 15, 2025	42.97	43.92	42.84	43.18	43.18	0.72%	74,566
May 14, 2025	43.13	45.66	42.42	42.87	42.72	-1.29%	110,748
May 13, 2025	43.33	43.76	42.69	43.43	43.28	0.39%	126,075
May 12, 2025	43.76	44.02	42.41	43.26	43.11	2.15%	102,698
May 9, 2025	42.62	44.60	41.94	42.35	42.20	-0.35%	100,470
May 8, 2025	41.11	42.52	40.93	42.50	42.35	4.47%	234,794
May 7, 2025	40.55	40.90	39.84	40.68	40.54	0.05%	226,714
May 6, 2025	39.02	41.12	38.53	40.66	40.52	3.75%	234,477
May 5, 2025	39.31	39.87	39.01	39.19	39.05	-1.31%	109,688
May 2, 2025	39.27	40.22	39.27	39.71	39.57	1.38%	87,256
May 1, 2025	39.02	39.49	38.72	39.17	39.03	0.38%	97,519
Apr 30, 2025	38.51	39.16	37.83	39.02	38.89	0.77%	161,176
Apr 29, 2025	38.68	38.82	38.44	38.72	38.59	-0.13%	68,797
Apr 28, 2025	38.58	38.99	38.07	38.77	38.64	0.54%	115,758
Apr 25, 2025	38.12	38.68	37.80	38.56	38.43	0.05%	168,126
Apr 24, 2025	38.00	38.55	37.76	38.54	38.41	2.07%	221,503
Apr 23, 2025	38.66	39.08	37.71	37.76	37.63	-0.71%	176,031
Apr 22, 2025	37.73	38.30	37.38	38.03	37.90	2.29%	136,471
Apr 21, 2025	37.63	38.69	36.87	37.18	37.05	-2.05%	134,522
Apr 17, 2025	38.64	39.22	37.79	37.96	37.83	-2.19%	120,600
Apr 16, 2025	38.93	39.19	38.16	38.81	38.68	-0.49%	98,335
Apr 15, 2025	40.82	41.59	38.97	39.00	38.87	-6.72%	136,886
Apr 14, 2025	41.21	42.17	40.99	41.81	41.67	1.58%	122,073
Apr 11, 2025	40.62	41.64	40.10	41.16	41.02	1.63%	96,202
Apr 10, 2025	41.38	41.38	39.71	40.50	40.36	-1.89%	97,696
Apr 9, 2025	39.02	42.56	37.69	41.28	41.14	5.41%	211,131
Apr 8, 2025	40.13	40.37	38.72	39.16	39.02	-0.51%	153,886