HSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	48.26	48.49	46.83	46.86	46.86	-3.18%	176,304
Jul 10, 2025	48.42	49.02	47.87	48.40	48.40	-0.08%	135,305
Jul 9, 2025	47.96	48.56	47.48	48.44	48.44	0.90%	270,683
Jul 8, 2025	48.19	48.70	48.00	48.01	48.01	-0.23%	131,931
Jul 7, 2025	48.15	48.66	47.97	48.12	48.12	-0.82%	142,467
Jul 3, 2025	47.56	48.55	47.33	48.52	48.52	2.32%	71,895
Jul 2, 2025	46.57	47.55	46.17	47.42	47.42	1.98%	141,388
Jul 1, 2025	45.39	46.90	45.29	46.50	46.50	1.62%	176,472
Jun 30, 2025	44.65	45.89	44.58	45.76	45.76	2.69%	175,707
Jun 27, 2025	44.04	44.63	43.76	44.56	44.56	1.13%	161,435
Jun 26, 2025	43.64	44.12	43.30	44.06	44.06	1.06%	95,426
Jun 25, 2025	43.81	44.11	43.25	43.60	43.60	-0.64%	103,375
Jun 24, 2025	43.57	44.23	43.36	43.88	43.88	1.55%	114,451
Jun 23, 2025	42.79	43.21	42.27	43.21	43.21	1.05%	155,581
Jun 20, 2025	43.00	43.37	42.22	42.76	42.76	-0.51%	454,340
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