Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
42.56
-0.83 (-1.91%)
Mar 13, 2025, 4:00 PM EST - Market closed
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 47.30 | 47.30 | 45.57 | 46.13 | 45.97 | -0.77% | 85,630 |
| Jan 31, 2025 | 46.72 | 47.20 | 46.16 | 46.49 | 46.33 | -0.58% | 109,024 |
| Jan 30, 2025 | 46.38 | 47.16 | 45.95 | 46.76 | 46.60 | 1.43% | 80,008 |
| Jan 29, 2025 | 46.46 | 47.16 | 45.63 | 46.10 | 45.94 | -0.56% | 85,226 |
| Jan 28, 2025 | 46.06 | 46.37 | 45.86 | 46.36 | 46.20 | 0.50% | 83,315 |
| Jan 27, 2025 | 45.94 | 47.17 | 45.94 | 46.13 | 45.97 | 0.02% | 147,695 |
| Jan 24, 2025 | 45.82 | 46.44 | 45.47 | 46.12 | 45.96 | 0.30% | 89,312 |
| Jan 23, 2025 | 45.76 | 46.06 | 45.44 | 45.98 | 45.82 | 0.15% | 148,896 |
| Jan 22, 2025 | 46.22 | 46.57 | 45.80 | 45.91 | 45.75 | -1.16% | 109,421 |
| Jan 21, 2025 | 46.34 | 46.95 | 46.16 | 46.45 | 46.29 | 0.78% | 113,631 |
| Jan 17, 2025 | 46.28 | 46.28 | 45.78 | 46.09 | 45.93 | 0.22% | 80,366 |
| Jan 16, 2025 | 45.97 | 46.40 | 45.67 | 45.99 | 45.83 | -0.20% | 85,400 |
| Jan 15, 2025 | 46.48 | 46.48 | 45.69 | 46.08 | 45.92 | 1.32% | 88,807 |
| Jan 14, 2025 | 44.92 | 45.53 | 44.71 | 45.48 | 45.32 | 2.52% | 91,015 |
| Jan 13, 2025 | 43.43 | 44.47 | 43.04 | 44.36 | 44.20 | 1.28% | 144,426 |
| Jan 10, 2025 | 43.52 | 43.85 | 42.87 | 43.80 | 43.65 | -0.88% | 131,047 |
| Jan 8, 2025 | 43.67 | 44.22 | 43.02 | 44.19 | 44.04 | 0.64% | 103,646 |
| Jan 7, 2025 | 44.15 | 44.54 | 43.73 | 43.91 | 43.76 | -0.57% | 203,457 |
| Jan 6, 2025 | 44.48 | 45.01 | 44.08 | 44.16 | 44.01 | -0.79% | 99,245 |
| Jan 3, 2025 | 44.14 | 44.57 | 43.81 | 44.51 | 44.35 | 0.98% | 60,499 |
| Jan 2, 2025 | 44.84 | 45.35 | 43.80 | 44.08 | 43.93 | -0.52% | 95,162 |
| Dec 31, 2024 | 44.55 | 44.73 | 44.09 | 44.31 | 44.15 | 0.23% | 103,164 |
| Dec 30, 2024 | 44.05 | 44.42 | 43.26 | 44.21 | 44.06 | -0.14% | 75,456 |