Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
46.59
+1.60 (3.56%)
Nov 21, 2024, 4:00 PM EST - Market closed
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 44.47 | 45.05 | 44.07 | 44.99 | 44.99 | 0.38% | 88,040 |
| Nov 19, 2024 | 43.51 | 44.87 | 42.78 | 44.82 | 44.82 | -0.18% | 99,207 |
| Nov 18, 2024 | 45.07 | 45.81 | 44.50 | 44.90 | 44.90 | 0.27% | 79,640 |
| Nov 15, 2024 | 46.66 | 46.66 | 44.52 | 44.78 | 44.78 | -3.43% | 119,374 |
| Nov 14, 2024 | 47.16 | 47.75 | 46.01 | 46.37 | 46.37 | -1.68% | 142,652 |
| Nov 13, 2024 | 49.02 | 49.02 | 46.95 | 47.16 | 47.01 | -0.27% | 108,388 |
| Nov 12, 2024 | 48.23 | 48.68 | 46.36 | 47.29 | 47.14 | -2.21% | 124,059 |
| Nov 11, 2024 | 48.05 | 48.68 | 48.00 | 48.36 | 48.20 | 1.75% | 119,947 |
| Nov 8, 2024 | 46.42 | 47.81 | 46.42 | 47.53 | 47.38 | 2.57% | 209,567 |
| Nov 7, 2024 | 47.08 | 47.23 | 46.33 | 46.34 | 46.19 | -2.26% | 266,212 |
| Nov 6, 2024 | 45.27 | 47.80 | 45.00 | 47.41 | 47.26 | 12.13% | 312,301 |
| Nov 5, 2024 | 40.00 | 43.23 | 40.00 | 42.28 | 42.14 | 5.89% | 243,489 |
| Nov 4, 2024 | 39.06 | 39.96 | 38.82 | 39.93 | 39.80 | 1.65% | 89,759 |
| Nov 1, 2024 | 39.18 | 39.44 | 39.04 | 39.28 | 39.15 | 0.56% | 80,247 |
| Oct 31, 2024 | 39.32 | 39.60 | 38.53 | 39.06 | 38.93 | -0.89% | 143,613 |
| Oct 30, 2024 | 39.14 | 39.75 | 39.14 | 39.41 | 39.28 | 0.18% | 130,675 |
| Oct 29, 2024 | 38.80 | 39.34 | 38.63 | 39.34 | 39.21 | 0.31% | 66,924 |
| Oct 28, 2024 | 38.98 | 39.87 | 38.48 | 39.22 | 39.09 | 1.50% | 91,247 |
| Oct 25, 2024 | 38.76 | 39.48 | 38.01 | 38.64 | 38.52 | -0.13% | 78,729 |
| Oct 24, 2024 | 39.08 | 39.08 | 38.41 | 38.69 | 38.57 | -0.90% | 216,145 |
| Oct 23, 2024 | 38.29 | 39.05 | 38.29 | 39.04 | 38.91 | 0.72% | 118,611 |
| Oct 22, 2024 | 37.73 | 39.10 | 37.72 | 38.76 | 38.64 | 3.06% | 144,202 |
| Oct 21, 2024 | 38.30 | 38.30 | 37.49 | 37.61 | 37.49 | -1.75% | 121,624 |
| Oct 18, 2024 | 38.76 | 38.89 | 37.92 | 38.28 | 38.16 | -1.24% | 126,208 |
| Oct 17, 2024 | 38.66 | 38.98 | 37.92 | 38.76 | 38.64 | -0.05% | 129,391 |
| Oct 16, 2024 | 38.16 | 38.84 | 38.16 | 38.78 | 38.66 | 2.03% | 85,963 |
| Oct 15, 2024 | 38.06 | 38.81 | 37.96 | 38.01 | 37.89 | 0.18% | 74,777 |
| Oct 14, 2024 | 37.65 | 38.10 | 37.49 | 37.94 | 37.82 | 0.56% | 57,056 |
| Oct 11, 2024 | 37.04 | 37.84 | 37.04 | 37.73 | 37.61 | 2.14% | 55,869 |
| Oct 10, 2024 | 36.81 | 36.98 | 36.49 | 36.94 | 36.82 | -0.70% | 79,583 |
| Oct 9, 2024 | 36.78 | 37.59 | 36.67 | 37.20 | 37.08 | 1.22% | 109,164 |
| Oct 8, 2024 | 37.10 | 37.15 | 36.55 | 36.75 | 36.63 | -0.92% | 73,103 |
| Oct 7, 2024 | 37.15 | 37.34 | 36.80 | 37.09 | 36.97 | -0.86% | 72,320 |
| Oct 4, 2024 | 37.40 | 37.69 | 37.01 | 37.41 | 37.29 | 1.33% | 107,707 |
| Oct 3, 2024 | 37.72 | 37.80 | 36.80 | 36.92 | 36.80 | -2.87% | 89,044 |
| Oct 2, 2024 | 38.61 | 38.71 | 37.90 | 38.01 | 37.89 | -1.55% | 81,490 |
| Oct 1, 2024 | 38.85 | 38.85 | 38.05 | 38.61 | 38.49 | -0.64% | 113,759 |
| Sep 30, 2024 | 37.60 | 38.87 | 37.57 | 38.86 | 38.74 | 3.30% | 162,771 |
| Sep 27, 2024 | 37.86 | 38.31 | 37.39 | 37.62 | 37.50 | 0.37% | 49,448 |
| Sep 26, 2024 | 37.49 | 38.05 | 37.37 | 37.48 | 37.36 | 0.94% | 72,608 |
| Sep 25, 2024 | 37.83 | 37.84 | 37.11 | 37.13 | 37.01 | -1.98% | 163,356 |
| Sep 24, 2024 | 38.11 | 38.32 | 37.76 | 37.88 | 37.76 | -0.36% | 84,501 |
| Sep 23, 2024 | 38.37 | 38.53 | 37.58 | 38.02 | 37.89 | -0.22% | 90,729 |
| Sep 20, 2024 | 38.63 | 39.22 | 37.69 | 38.10 | 37.98 | -1.93% | 408,724 |
| Sep 19, 2024 | 38.65 | 38.90 | 38.06 | 38.85 | 38.73 | 2.61% | 67,636 |
| Sep 18, 2024 | 38.00 | 38.87 | 37.79 | 37.86 | 37.74 | -0.55% | 86,011 |
| Sep 17, 2024 | 37.91 | 38.55 | 37.76 | 38.07 | 37.95 | 1.38% | 76,100 |
| Sep 16, 2024 | 37.52 | 38.08 | 37.47 | 37.55 | 37.43 | 0.13% | 129,043 |
| Sep 13, 2024 | 36.92 | 37.52 | 36.88 | 37.50 | 37.38 | 2.80% | 70,959 |
| Sep 12, 2024 | 36.17 | 36.84 | 35.90 | 36.48 | 36.36 | 1.33% | 72,289 |
| Sep 11, 2024 | 36.69 | 36.69 | 35.54 | 36.00 | 35.88 | -2.76% | 183,627 |
| Sep 10, 2024 | 36.30 | 37.25 | 36.30 | 37.02 | 36.90 | 2.66% | 113,044 |
| Sep 9, 2024 | 35.58 | 36.27 | 35.58 | 36.06 | 35.94 | 0.42% | 88,148 |
| Sep 6, 2024 | 36.58 | 36.58 | 35.58 | 35.91 | 35.79 | -2.07% | 117,605 |
| Sep 5, 2024 | 37.32 | 37.32 | 36.46 | 36.67 | 36.55 | -2.06% | 87,265 |
| Sep 4, 2024 | 37.41 | 37.85 | 37.22 | 37.44 | 37.32 | -0.40% | 87,840 |
| Sep 3, 2024 | 38.47 | 38.66 | 37.51 | 37.59 | 37.47 | -2.62% | 105,476 |
| Aug 30, 2024 | 38.29 | 38.67 | 37.83 | 38.60 | 38.48 | 0.68% | 128,583 |
| Aug 29, 2024 | 38.47 | 38.85 | 38.08 | 38.34 | 38.22 | 0.08% | 105,377 |
| Aug 28, 2024 | 37.68 | 38.84 | 37.68 | 38.31 | 38.19 | 1.97% | 130,781 |
| Aug 27, 2024 | 37.66 | 37.87 | 37.03 | 37.57 | 37.45 | -0.58% | 120,357 |
| Aug 26, 2024 | 37.39 | 38.61 | 37.19 | 37.79 | 37.67 | 1.26% | 111,144 |
| Aug 23, 2024 | 36.38 | 37.89 | 36.16 | 37.32 | 37.20 | 0.13% | 207,330 |
| Aug 22, 2024 | 37.53 | 37.63 | 37.19 | 37.27 | 37.15 | -0.32% | 53,825 |
| Aug 21, 2024 | 37.24 | 37.47 | 36.96 | 37.39 | 37.27 | 1.47% | 72,526 |
| Aug 20, 2024 | 37.54 | 37.54 | 36.63 | 36.85 | 36.73 | -1.71% | 95,691 |
| Aug 19, 2024 | 37.47 | 37.74 | 37.24 | 37.49 | 37.37 | 0.46% | 104,152 |
| Aug 16, 2024 | 36.82 | 37.75 | 36.82 | 37.32 | 37.20 | 1.22% | 106,811 |
| Aug 15, 2024 | 37.28 | 37.40 | 36.71 | 36.87 | 36.75 | 1.43% | 93,060 |
| Aug 14, 2024 | 36.74 | 36.79 | 35.94 | 36.35 | 36.23 | -1.25% | 76,409 |
| Aug 13, 2024 | 36.12 | 36.87 | 35.84 | 36.81 | 36.69 | 2.71% | 153,307 |
| Aug 12, 2024 | 36.07 | 36.21 | 35.38 | 35.84 | 35.72 | -1.13% | 99,462 |
| Aug 9, 2024 | 36.10 | 36.35 | 35.62 | 36.25 | 36.13 | 0.06% | 94,961 |
| Aug 8, 2024 | 36.40 | 36.57 | 36.00 | 36.23 | 35.96 | -0.08% | 124,507 |
| Aug 7, 2024 | 37.21 | 37.54 | 36.21 | 36.26 | 35.99 | -1.79% | 117,299 |
| Aug 6, 2024 | 36.68 | 37.59 | 36.51 | 36.92 | 36.65 | - | 181,284 |
| Aug 5, 2024 | 37.00 | 37.21 | 36.08 | 36.92 | 36.65 | -3.50% | 251,663 |
| Aug 2, 2024 | 38.93 | 38.93 | 37.53 | 38.26 | 37.98 | -2.15% | 302,787 |
| Aug 1, 2024 | 40.41 | 40.60 | 38.50 | 39.10 | 38.81 | -2.59% | 146,551 |
| Jul 31, 2024 | 40.99 | 41.58 | 38.98 | 40.14 | 39.85 | -2.60% | 239,849 |
| Jul 30, 2024 | 36.95 | 41.94 | 36.59 | 41.21 | 40.91 | 15.18% | 380,386 |
| Jul 29, 2024 | 35.94 | 36.33 | 35.53 | 35.78 | 35.52 | -0.75% | 163,050 |
| Jul 26, 2024 | 35.86 | 36.29 | 35.41 | 36.05 | 35.79 | 1.84% | 120,738 |
| Jul 25, 2024 | 34.94 | 35.89 | 34.94 | 35.40 | 35.14 | 1.00% | 175,252 |
| Jul 24, 2024 | 34.75 | 35.60 | 34.67 | 35.05 | 34.79 | 0.72% | 153,822 |
| Jul 23, 2024 | 34.23 | 35.07 | 34.23 | 34.80 | 34.55 | 0.90% | 122,801 |
| Jul 22, 2024 | 34.05 | 34.59 | 33.70 | 34.49 | 34.24 | 1.47% | 119,659 |
| Jul 19, 2024 | 34.37 | 34.56 | 33.91 | 33.99 | 33.74 | -0.85% | 167,183 |
| Jul 18, 2024 | 34.54 | 35.56 | 34.07 | 34.28 | 34.03 | -1.15% | 103,528 |
| Jul 17, 2024 | 34.17 | 34.99 | 33.76 | 34.68 | 34.43 | 0.43% | 184,618 |
| Jul 16, 2024 | 32.58 | 34.66 | 32.23 | 34.53 | 34.28 | 7.24% | 223,078 |
| Jul 15, 2024 | 32.26 | 32.93 | 32.10 | 32.20 | 31.96 | 0.50% | 214,636 |
| Jul 12, 2024 | 31.98 | 32.29 | 31.86 | 32.04 | 31.81 | 1.59% | 149,984 |
| Jul 11, 2024 | 31.40 | 32.03 | 30.99 | 31.54 | 31.31 | 2.47% | 131,441 |
| Jul 10, 2024 | 30.47 | 30.91 | 30.30 | 30.78 | 30.55 | 1.52% | 141,216 |
| Jul 9, 2024 | 31.17 | 31.17 | 30.20 | 30.32 | 30.10 | -3.29% | 121,861 |
| Jul 8, 2024 | 31.49 | 32.10 | 31.31 | 31.35 | 31.12 | 0.77% | 114,438 |
| Jul 5, 2024 | 31.95 | 32.06 | 31.11 | 31.11 | 30.88 | -3.11% | 110,973 |
| Jul 3, 2024 | 32.05 | 32.34 | 31.58 | 32.11 | 31.88 | 0.66% | 64,611 |
| Jul 2, 2024 | 31.58 | 31.95 | 31.36 | 31.90 | 31.67 | 1.30% | 169,739 |