Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
50.81
+0.16 (0.32%)
Aug 29, 2025, 4:00 PM - Market closed

HSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202550.8051.1350.2950.8150.810.32%162,407
Aug 28, 202550.7050.9850.1850.6550.650.24%98,864
Aug 27, 202550.3250.9250.1250.5350.53-0.12%83,828
Aug 26, 202551.1651.6350.3750.5950.59-1.21%78,133
Aug 25, 202551.4252.0950.9651.2151.21-1.11%90,619
Aug 22, 202548.8952.1847.8251.7951.796.55%129,973
Aug 21, 202548.3449.0248.1148.6048.60-0.16%61,287
Aug 20, 202548.7649.0448.4148.6848.68-0.18%67,765
Aug 19, 202548.7749.3648.1048.7748.770.25%101,133
Aug 18, 202547.8348.9847.8348.6548.652.06%86,492
Aug 15, 202548.1248.2346.9247.6747.67-0.54%105,841
Aug 14, 202549.1249.1847.7447.9347.93-3.33%74,218
Aug 13, 202548.1849.8048.1249.5849.433.21%132,800
Aug 12, 202545.7448.2044.8348.0447.895.91%131,851
Aug 11, 202545.2945.7844.7945.3645.220.27%100,739
Aug 8, 202545.4246.1044.8145.2445.10-0.33%79,064
Aug 7, 202545.7546.0644.9645.3945.25-0.70%135,033
Aug 6, 202545.5645.9944.9145.7145.570.11%126,809
Aug 5, 202549.4351.2445.4445.6645.524.92%207,460
Aug 4, 202543.0443.6942.8243.5243.381.09%124,311
Aug 1, 202543.9644.0642.6943.0542.92-3.32%127,477
Jul 31, 202544.8145.1344.2244.5344.39-1.24%80,299
Jul 30, 202546.1346.1744.8845.0944.95-2.34%68,291
Jul 29, 202546.3546.4345.7746.1746.03-0.45%81,620
Jul 28, 202546.4246.8046.2146.3846.240.17%53,652
Jul 25, 202546.4946.5346.0046.3046.160.15%62,330
Jul 24, 202546.6846.8246.2046.2346.09-1.37%68,305
Jul 23, 202546.5646.9445.9946.8746.721.36%57,898
Jul 22, 202545.4747.3045.4746.2446.101.34%98,113
Jul 21, 202546.2746.3545.3145.6345.49-1.13%60,382
Jul 18, 202546.7546.9145.9646.1546.01-0.35%105,738
Jul 17, 202546.3647.1946.2946.3146.170.19%130,526
Jul 16, 202546.0546.6745.4746.2246.080.85%89,600
Jul 15, 202547.4047.6045.8045.8345.69-2.78%91,175
Jul 14, 202546.7247.2946.5747.1446.990.60%74,083
Jul 11, 202548.2648.4946.8346.8646.71-3.18%176,304
Jul 10, 202548.4249.0247.8748.4048.25-0.08%135,305
Jul 9, 202547.9648.5647.4848.4448.290.90%270,683
Jul 8, 202548.1948.7048.0048.0147.86-0.23%131,931
Jul 7, 202548.1548.6647.9748.1247.97-0.82%142,467
Jul 3, 202547.5648.5547.3348.5248.372.32%71,895
Jul 2, 202546.5747.5546.1747.4247.271.98%141,388
Jul 1, 202545.3946.9045.2946.5046.361.62%176,472
Jun 30, 202544.6545.8944.5845.7645.622.69%175,707
Jun 27, 202544.0444.6343.7644.5644.421.13%161,435
Jun 26, 202543.6444.1243.3044.0643.921.06%95,426
Jun 25, 202543.8144.1143.2543.6043.46-0.64%103,375
Jun 24, 202543.5744.2343.3643.8843.741.55%114,451
Jun 23, 202542.7943.2142.2743.2143.081.05%155,581
Jun 20, 202543.0043.3742.2242.7642.63-0.51%454,340