HSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	45.80	46.43	45.77	46.31	46.31	0.39%	57,042
Feb 3, 2025	47.30	47.30	45.57	46.13	46.13	-0.77%	85,630
Jan 31, 2025	46.72	47.20	46.16	46.49	46.49	-0.58%	109,024
Jan 30, 2025	46.38	47.16	45.95	46.76	46.76	1.43%	80,008
Jan 29, 2025	46.46	47.16	45.63	46.10	46.10	-0.56%	85,226
Jan 28, 2025	46.06	46.37	45.86	46.36	46.36	0.50%	83,315
Jan 27, 2025	45.94	47.17	45.94	46.13	46.13	0.02%	147,695
Jan 24, 2025	45.82	46.44	45.47	46.12	46.12	0.30%	89,312
Jan 23, 2025	45.76	46.06	45.44	45.98	45.98	0.15%	148,896
Jan 22, 2025	46.22	46.57	45.80	45.91	45.91	-1.16%	109,421
Jan 21, 2025	46.34	46.95	46.16	46.45	46.45	0.78%	113,631
Jan 17, 2025	46.28	46.28	45.78	46.09	46.09	0.22%	80,366
Jan 16, 2025	45.97	46.40	45.67	45.99	45.99	-0.20%	85,400
Jan 15, 2025	46.48	46.48	45.69	46.08	46.08	1.32%	88,807
Jan 14, 2025	44.92	45.53	44.71	45.48	45.48	2.52%	91,015
Jan 13, 2025	43.43	44.47	43.04	44.36	44.36	1.28%	144,426
Jan 10, 2025	43.52	43.85	42.87	43.80	43.80	-0.88%	131,047
Jan 8, 2025	43.67	44.22	43.02	44.19	44.19	0.64%	103,646
Jan 7, 2025	44.15	44.54	43.73	43.91	43.91	-0.57%	203,457
Jan 6, 2025	44.48	45.01	44.08	44.16	44.16	-0.79%	99,245
Jan 3, 2025	44.14	44.57	43.81	44.51	44.51	0.98%	60,499
Jan 2, 2025	44.84	45.35	43.80	44.08	44.08	-0.52%	95,162
Dec 31, 2024	44.55	44.73	44.09	44.31	44.31	0.23%	103,164
Dec 30, 2024	44.05	44.42	43.26	44.21	44.21	-0.14%	75,456
Dec 27, 2024	44.53	45.25	43.83	44.27	44.27	-0.81%	92,183
Dec 26, 2024	43.87	44.85	43.80	44.63	44.63	1.09%	87,804
Dec 24, 2024	44.19	44.47	43.80	44.15	44.15	0.25%	49,515
Dec 23, 2024	43.85	44.28	43.46	44.04	44.04	0.75%	144,981
Dec 20, 2024	43.78	44.85	43.57	43.71	43.71	-1.62%	1,028,039
Dec 19, 2024	44.88	45.30	43.76	44.43	44.43	0.05%	160,494
Dec 18, 2024	45.80	46.20	44.01	44.41	44.41	-2.29%	212,100
Dec 17, 2024	45.43	45.99	45.08	45.45	45.45	-0.31%	150,325
Dec 16, 2024	45.32	46.04	44.55	45.59	45.59	0.31%	120,461
Dec 13, 2024	45.33	45.63	44.95	45.45	45.45	-0.15%	102,033
Dec 12, 2024	45.59	45.97	44.87	45.52	45.52	-0.70%	176,610
Dec 11, 2024	46.09	46.49	45.44	45.84	45.84	0.44%	151,271
Dec 10, 2024	45.30	46.11	45.03	45.64	45.64	0.03%	141,570
Dec 9, 2024	44.97	45.80	44.45	45.63	45.63	1.59%	124,851
Dec 6, 2024	45.34	45.39	44.47	44.91	44.91	0.16%	161,988
Dec 5, 2024	45.68	46.04	44.35	44.84	44.84	-2.14%	205,719
Dec 4, 2024	46.41	46.77	45.15	45.82	45.82	-1.06%	153,873
Dec 3, 2024	47.36	47.58	46.05	46.31	46.31	-1.89%	106,866
Dec 2, 2024	46.47	47.40	46.25	47.20	47.20	2.30%	172,804
Nov 29, 2024	46.59	46.61	45.67	46.14	46.14	0.02%	83,603
Nov 27, 2024	47.01	47.83	46.05	46.13	46.13	-1.28%	104,052
Nov 26, 2024	46.74	47.22	46.37	46.73	46.73	-0.57%	140,069
Nov 25, 2024	47.10	48.87	46.99	47.00	47.00	0.92%	246,819
Nov 22, 2024	46.84	47.83	46.40	46.57	46.57	-0.04%	126,813
Nov 21, 2024	45.27	46.75	45.08	46.59	46.59	3.56%	139,016
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