Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
58.77
+0.02 (0.03%)
Nov 5, 2025, 12:09 PM EST - Market open
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 58.71 | 58.77 | 58.62 | 58.75 | 58.75 | -0.02% | 216,649 |
| Nov 3, 2025 | 58.45 | 58.80 | 58.43 | 58.76 | 58.76 | 0.67% | 513,060 |
| Oct 31, 2025 | 58.32 | 58.41 | 58.31 | 58.37 | 58.37 | 0.07% | 254,986 |
| Oct 30, 2025 | 58.33 | 58.47 | 58.32 | 58.33 | 58.33 | 0.02% | 253,361 |
| Oct 29, 2025 | 58.39 | 58.50 | 58.30 | 58.32 | 58.32 | -0.12% | 441,544 |
| Oct 28, 2025 | 58.41 | 58.50 | 58.38 | 58.39 | 58.39 | -0.06% | 253,735 |
| Oct 27, 2025 | 58.38 | 58.45 | 58.36 | 58.43 | 58.43 | 0.11% | 189,261 |
| Oct 24, 2025 | 58.25 | 58.37 | 58.25 | 58.36 | 58.36 | 0.19% | 173,766 |
| Oct 23, 2025 | 58.27 | 58.31 | 58.23 | 58.25 | 58.25 | -0.02% | 193,604 |
| Oct 22, 2025 | 58.31 | 58.39 | 58.25 | 58.26 | 58.26 | -0.05% | 344,550 |
| Oct 21, 2025 | 58.25 | 58.39 | 58.22 | 58.29 | 58.29 | 0.12% | 230,544 |
| Oct 20, 2025 | 58.22 | 58.30 | 58.22 | 58.22 | 58.22 | 0.02% | 185,018 |
| Oct 17, 2025 | 58.18 | 58.31 | 58.16 | 58.21 | 58.21 | -0.09% | 258,821 |
| Oct 16, 2025 | 58.24 | 58.30 | 58.16 | 58.26 | 58.26 | -0.03% | 532,186 |
| Oct 15, 2025 | 58.25 | 58.33 | 58.18 | 58.28 | 58.28 | 0.15% | 387,074 |
| Oct 14, 2025 | 58.26 | 58.29 | 58.15 | 58.19 | 58.19 | -0.03% | 321,455 |
| Oct 13, 2025 | 58.23 | 58.43 | 58.13 | 58.21 | 58.21 | 0.02% | 568,842 |
| Oct 10, 2025 | 58.19 | 58.33 | 58.16 | 58.20 | 58.20 | 0.02% | 532,634 |
| Oct 9, 2025 | 58.13 | 58.24 | 58.03 | 58.19 | 58.19 | 0.14% | 1,956,480 |
| Oct 8, 2025 | 58.24 | 58.32 | 58.10 | 58.11 | 58.11 | -0.14% | 707,771 |
| Oct 7, 2025 | 58.20 | 58.30 | 58.14 | 58.19 | 58.19 | -0.05% | 1,440,066 |
| Oct 6, 2025 | 58.15 | 58.40 | 58.02 | 58.22 | 58.22 | 19.60% | 1,855,939 |
| Oct 3, 2025 | 48.71 | 49.40 | 48.38 | 48.68 | 48.68 | 0.12% | 102,365 |
| Oct 2, 2025 | 49.02 | 49.02 | 48.28 | 48.62 | 48.62 | -0.92% | 69,928 |
| Oct 1, 2025 | 49.36 | 49.59 | 48.72 | 49.07 | 49.07 | -1.41% | 86,461 |
| Sep 30, 2025 | 49.14 | 49.87 | 48.94 | 49.77 | 49.77 | 0.55% | 89,154 |
| Sep 29, 2025 | 49.93 | 50.83 | 49.25 | 49.50 | 49.50 | -0.24% | 117,832 |
| Sep 26, 2025 | 49.44 | 49.99 | 49.27 | 49.62 | 49.62 | 0.89% | 100,271 |
| Sep 25, 2025 | 49.21 | 49.94 | 48.74 | 49.18 | 49.18 | -0.79% | 62,554 |
| Sep 24, 2025 | 49.91 | 50.10 | 49.44 | 49.57 | 49.57 | -0.44% | 112,833 |
| Sep 23, 2025 | 50.16 | 50.53 | 49.51 | 49.79 | 49.79 | -0.74% | 86,847 |
| Sep 22, 2025 | 49.89 | 50.33 | 49.40 | 50.16 | 50.16 | 0.66% | 86,671 |
| Sep 19, 2025 | 51.10 | 51.41 | 49.49 | 49.83 | 49.83 | -2.85% | 435,613 |
| Sep 18, 2025 | 50.20 | 51.29 | 49.31 | 51.29 | 51.29 | 2.60% | 125,848 |
| Sep 17, 2025 | 49.94 | 51.26 | 49.88 | 49.99 | 49.99 | 0.60% | 83,775 |
| Sep 16, 2025 | 49.76 | 50.02 | 49.32 | 49.69 | 49.69 | -0.59% | 71,002 |
| Sep 15, 2025 | 49.93 | 52.16 | 49.32 | 49.99 | 49.99 | 0.21% | 72,462 |
| Sep 12, 2025 | 50.79 | 51.15 | 49.84 | 49.88 | 49.88 | -1.68% | 64,951 |
| Sep 11, 2025 | 49.25 | 50.75 | 49.05 | 50.73 | 50.73 | 3.07% | 97,993 |
| Sep 10, 2025 | 50.28 | 50.34 | 49.12 | 49.22 | 49.22 | -2.30% | 77,924 |
| Sep 9, 2025 | 50.42 | 50.94 | 49.78 | 50.38 | 50.38 | 0.22% | 118,767 |
| Sep 8, 2025 | 50.38 | 51.00 | 49.66 | 50.27 | 50.27 | -0.20% | 138,268 |
| Sep 5, 2025 | 50.58 | 51.51 | 49.88 | 50.37 | 50.37 | -0.24% | 166,372 |
| Sep 4, 2025 | 50.01 | 50.66 | 49.86 | 50.49 | 50.49 | 1.14% | 69,967 |
| Sep 3, 2025 | 49.81 | 50.93 | 49.36 | 49.92 | 49.92 | -0.32% | 124,698 |
| Sep 2, 2025 | 50.27 | 50.51 | 50.01 | 50.08 | 50.08 | -1.44% | 79,118 |
| Aug 29, 2025 | 50.80 | 51.13 | 50.29 | 50.81 | 50.81 | 0.32% | 162,407 |
| Aug 28, 2025 | 50.70 | 50.98 | 50.18 | 50.65 | 50.65 | 0.24% | 98,864 |
| Aug 27, 2025 | 50.32 | 50.92 | 50.12 | 50.53 | 50.53 | -0.12% | 83,828 |
| Aug 26, 2025 | 51.16 | 51.63 | 50.37 | 50.59 | 50.59 | -1.21% | 78,133 |