Skip to main content
logo
Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
58.81
+0.01 (0.02%)
At close: Nov 25, 2025, 4:00 PM EST
58.83
+0.02 (0.03%)
After-hours: Nov 25, 2025, 5:59 PM EST

HSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202558.8258.8758.8058.8158.810.02%472,062
Nov 24, 202558.7858.8958.6658.8058.80-0.02%467,658
Nov 21, 202558.7858.8358.7558.8158.810.05%434,465
Nov 20, 202558.7658.8258.7558.7858.780.03%347,622
Nov 19, 202558.7658.7958.7058.7658.76-443,658
Nov 18, 202558.7058.7758.6858.7658.760.19%538,816
Nov 17, 202558.6458.7058.6058.6558.650.07%332,785
Nov 14, 202558.6158.6858.5558.6158.61-0.03%332,072
Nov 13, 202558.7758.7758.6158.6358.63-0.32%371,447
Nov 12, 202558.8058.8558.7658.8258.670.03%288,441
Nov 11, 202558.7458.8258.7458.8058.650.07%233,957
Nov 10, 202558.7758.8358.7258.7658.610.03%223,463
Nov 7, 202558.7358.8058.7158.7458.590.03%265,040
Nov 6, 202558.7258.8158.7258.7258.57-0.03%223,002
Nov 5, 202558.6858.8158.6458.7458.59-0.02%500,851
Nov 4, 202558.7158.7758.6258.7558.60-0.02%216,649
Nov 3, 202558.4558.8058.4358.7658.610.67%513,060
Oct 31, 202558.3258.4158.3158.3758.220.07%254,986
Oct 30, 202558.3358.4758.3258.3358.180.02%253,361
Oct 29, 202558.3958.5058.3058.3258.17-0.12%441,544
Oct 28, 202558.4158.5058.3858.3958.24-0.06%253,735
Oct 27, 202558.3858.4558.3658.4358.280.11%189,261
Oct 24, 202558.2558.3758.2558.3658.210.19%173,766
Oct 23, 202558.2758.3158.2358.2558.10-0.02%193,604
Oct 22, 202558.3158.3958.2558.2658.11-0.05%344,550
Oct 21, 202558.2558.3958.2258.2958.140.12%230,544
Oct 20, 202558.2258.3058.2258.2258.070.02%185,018
Oct 17, 202558.1858.3158.1658.2158.06-0.09%258,821
Oct 16, 202558.2458.3058.1658.2658.11-0.03%532,186
Oct 15, 202558.2558.3358.1858.2858.130.15%387,074
Oct 14, 202558.2658.2958.1558.1958.04-0.03%321,455
Oct 13, 202558.2358.4358.1358.2158.060.02%568,842
Oct 10, 202558.1958.3358.1658.2058.050.02%532,634
Oct 9, 202558.1358.2458.0358.1958.040.14%1,956,480
Oct 8, 202558.2458.3258.1058.1157.96-0.14%707,771
Oct 7, 202558.2058.3058.1458.1958.04-0.05%1,440,066
Oct 6, 202558.1558.4058.0258.2258.0719.60%1,855,939
Oct 3, 202548.7149.4048.3848.6848.560.12%102,365
Oct 2, 202549.0249.0248.2848.6248.50-0.92%69,928
Oct 1, 202549.3649.5948.7249.0748.94-1.41%86,461
Sep 30, 202549.1449.8748.9449.7749.640.55%89,154
Sep 29, 202549.9350.8349.2549.5049.37-0.24%117,832
Sep 26, 202549.4449.9949.2749.6249.490.89%100,271
Sep 25, 202549.2149.9448.7449.1849.05-0.79%62,554
Sep 24, 202549.9150.1049.4449.5749.44-0.44%112,833
Sep 23, 202550.1650.5349.5149.7949.66-0.74%86,847
Sep 22, 202549.8950.3349.4050.1650.030.66%86,671
Sep 19, 202551.1051.4149.4949.8349.70-2.85%435,613
Sep 18, 202550.2051.2949.3151.2951.162.60%125,848
Sep 17, 202549.9451.2649.8849.9949.860.60%83,775