Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
39.00
-2.81 (-6.72%)
At close: Apr 15, 2025, 4:00 PM
38.00
-1.00 (-2.56%)
Pre-market: Apr 16, 2025, 4:17 AM EDT
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 40.82 | 41.59 | 38.97 | 39.00 | 39.00 | -6.72% | 136,886 |
| Apr 14, 2025 | 41.21 | 42.17 | 40.99 | 41.81 | 41.81 | 1.58% | 122,073 |
| Apr 11, 2025 | 40.62 | 41.64 | 40.10 | 41.16 | 41.16 | 1.63% | 96,202 |
| Apr 10, 2025 | 41.38 | 41.38 | 39.71 | 40.50 | 40.50 | -1.89% | 97,696 |
| Apr 9, 2025 | 39.02 | 42.56 | 37.69 | 41.28 | 41.28 | 5.41% | 211,131 |
| Apr 8, 2025 | 40.13 | 40.37 | 38.72 | 39.16 | 39.16 | -0.51% | 153,886 |
| Apr 7, 2025 | 39.67 | 40.97 | 38.76 | 39.36 | 39.36 | -3.69% | 141,734 |
| Apr 4, 2025 | 39.84 | 41.70 | 39.31 | 40.87 | 40.87 | -0.92% | 255,088 |
| Apr 3, 2025 | 42.15 | 43.46 | 40.46 | 41.25 | 41.25 | -5.43% | 190,365 |
| Apr 2, 2025 | 42.91 | 43.70 | 42.81 | 43.62 | 43.62 | 0.30% | 79,565 |
| Apr 1, 2025 | 42.94 | 43.67 | 42.65 | 43.49 | 43.49 | 1.54% | 113,454 |
| Mar 31, 2025 | 42.87 | 43.42 | 42.68 | 42.83 | 42.83 | -1.49% | 132,728 |
| Mar 28, 2025 | 43.81 | 43.85 | 42.46 | 43.48 | 43.48 | -1.38% | 128,236 |
| Mar 27, 2025 | 44.20 | 44.61 | 41.90 | 44.09 | 44.09 | 0.62% | 94,858 |
| Mar 26, 2025 | 44.06 | 44.33 | 43.29 | 43.82 | 43.82 | -0.23% | 95,855 |
| Mar 25, 2025 | 43.95 | 44.47 | 43.59 | 43.92 | 43.92 | -0.48% | 160,572 |
| Mar 24, 2025 | 43.06 | 44.32 | 42.26 | 44.13 | 44.13 | 4.25% | 146,030 |
| Mar 21, 2025 | 42.28 | 42.62 | 41.27 | 42.33 | 42.33 | -1.10% | 708,095 |
| Mar 20, 2025 | 42.95 | 43.12 | 42.65 | 42.80 | 42.80 | -1.50% | 104,667 |
| Mar 19, 2025 | 42.71 | 43.49 | 42.17 | 43.45 | 43.45 | 1.80% | 108,023 |
| Mar 18, 2025 | 42.42 | 42.79 | 42.04 | 42.68 | 42.68 | 0.07% | 123,872 |
| Mar 17, 2025 | 43.55 | 44.53 | 42.14 | 42.65 | 42.65 | -0.23% | 156,487 |
| Mar 14, 2025 | 42.65 | 43.90 | 42.20 | 42.75 | 42.75 | 0.45% | 193,705 |
| Mar 13, 2025 | 43.81 | 44.64 | 42.42 | 42.56 | 42.56 | -2.25% | 141,159 |
| Mar 12, 2025 | 45.86 | 47.48 | 43.23 | 43.54 | 43.39 | -4.91% | 209,571 |
| Mar 11, 2025 | 45.11 | 46.66 | 44.92 | 45.79 | 45.63 | 2.62% | 147,830 |
| Mar 10, 2025 | 46.42 | 46.73 | 44.46 | 44.62 | 44.46 | -4.72% | 161,422 |
| Mar 7, 2025 | 45.66 | 46.94 | 44.51 | 46.83 | 46.67 | 2.43% | 148,248 |
| Mar 6, 2025 | 44.79 | 45.91 | 44.28 | 45.72 | 45.56 | 1.31% | 223,741 |
| Mar 5, 2025 | 44.39 | 45.67 | 43.63 | 45.13 | 44.97 | 1.46% | 254,101 |
| Mar 4, 2025 | 41.96 | 47.98 | 41.96 | 44.48 | 44.32 | 12.29% | 450,264 |
| Mar 3, 2025 | 41.47 | 41.55 | 39.51 | 39.61 | 39.47 | -3.37% | 231,697 |
| Feb 28, 2025 | 40.33 | 41.01 | 40.05 | 40.99 | 40.85 | 1.66% | 195,229 |
| Feb 27, 2025 | 40.46 | 40.82 | 40.18 | 40.32 | 40.18 | -0.79% | 143,961 |
| Feb 26, 2025 | 40.37 | 41.19 | 40.15 | 40.64 | 40.50 | 0.27% | 116,675 |
| Feb 25, 2025 | 41.49 | 41.93 | 40.44 | 40.53 | 40.39 | -1.60% | 143,737 |
| Feb 24, 2025 | 42.21 | 43.76 | 41.14 | 41.19 | 41.05 | -0.53% | 133,238 |
| Feb 21, 2025 | 42.68 | 42.68 | 41.08 | 41.41 | 41.27 | -1.94% | 131,989 |
| Feb 20, 2025 | 42.82 | 43.35 | 42.13 | 42.23 | 42.08 | -1.97% | 100,158 |
| Feb 19, 2025 | 42.87 | 43.39 | 42.72 | 43.08 | 42.93 | -0.52% | 105,451 |
| Feb 18, 2025 | 44.94 | 44.94 | 42.38 | 43.31 | 43.15 | -3.87% | 182,333 |
| Feb 14, 2025 | 45.80 | 46.52 | 44.73 | 45.05 | 44.89 | -0.02% | 94,374 |
| Feb 13, 2025 | 45.13 | 45.18 | 44.40 | 45.06 | 44.90 | 0.72% | 79,260 |
| Feb 12, 2025 | 44.92 | 45.30 | 44.71 | 44.74 | 44.58 | -1.63% | 113,117 |
| Feb 11, 2025 | 45.09 | 45.55 | 45.09 | 45.48 | 45.32 | 0.15% | 51,761 |
| Feb 10, 2025 | 45.34 | 45.73 | 44.78 | 45.41 | 45.25 | 0.38% | 94,721 |
| Feb 7, 2025 | 45.76 | 46.00 | 44.95 | 45.24 | 45.08 | -1.01% | 159,200 |
| Feb 6, 2025 | 45.96 | 46.32 | 45.51 | 45.70 | 45.54 | -0.50% | 136,329 |
| Feb 5, 2025 | 46.71 | 46.90 | 45.87 | 45.93 | 45.77 | -0.82% | 96,491 |
| Feb 4, 2025 | 45.80 | 46.43 | 45.77 | 46.31 | 46.15 | 0.39% | 57,042 |