Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
49.55
-0.02 (-0.05%)
Sep 25, 2025, 10:18 AM EDT - Market open
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 51.42 | 52.09 | 50.96 | 51.21 | 51.21 | -1.11% | 90,619 |
| Aug 22, 2025 | 48.89 | 52.18 | 47.82 | 51.79 | 51.79 | 6.55% | 129,973 |
| Aug 21, 2025 | 48.34 | 49.02 | 48.11 | 48.60 | 48.60 | -0.16% | 61,287 |
| Aug 20, 2025 | 48.76 | 49.04 | 48.41 | 48.68 | 48.68 | -0.18% | 67,765 |
| Aug 19, 2025 | 48.77 | 49.36 | 48.10 | 48.77 | 48.77 | 0.25% | 101,133 |
| Aug 18, 2025 | 47.83 | 48.98 | 47.83 | 48.65 | 48.65 | 2.06% | 86,492 |
| Aug 15, 2025 | 48.12 | 48.23 | 46.92 | 47.67 | 47.67 | -0.54% | 105,841 |
| Aug 14, 2025 | 49.12 | 49.18 | 47.74 | 47.93 | 47.93 | -3.33% | 74,218 |
| Aug 13, 2025 | 48.18 | 49.80 | 48.12 | 49.58 | 49.43 | 3.21% | 132,800 |
| Aug 12, 2025 | 45.74 | 48.20 | 44.83 | 48.04 | 47.89 | 5.91% | 131,851 |
| Aug 11, 2025 | 45.29 | 45.78 | 44.79 | 45.36 | 45.22 | 0.27% | 100,739 |
| Aug 8, 2025 | 45.42 | 46.10 | 44.81 | 45.24 | 45.10 | -0.33% | 79,064 |
| Aug 7, 2025 | 45.75 | 46.06 | 44.96 | 45.39 | 45.25 | -0.70% | 135,033 |
| Aug 6, 2025 | 45.56 | 45.99 | 44.91 | 45.71 | 45.57 | 0.11% | 126,809 |
| Aug 5, 2025 | 49.43 | 51.24 | 45.44 | 45.66 | 45.52 | 4.92% | 207,460 |
| Aug 4, 2025 | 43.04 | 43.69 | 42.82 | 43.52 | 43.38 | 1.09% | 124,311 |
| Aug 1, 2025 | 43.96 | 44.06 | 42.69 | 43.05 | 42.92 | -3.32% | 127,477 |
| Jul 31, 2025 | 44.81 | 45.13 | 44.22 | 44.53 | 44.39 | -1.24% | 80,299 |
| Jul 30, 2025 | 46.13 | 46.17 | 44.88 | 45.09 | 44.95 | -2.34% | 68,291 |
| Jul 29, 2025 | 46.35 | 46.43 | 45.77 | 46.17 | 46.03 | -0.45% | 81,620 |
| Jul 28, 2025 | 46.42 | 46.80 | 46.21 | 46.38 | 46.24 | 0.17% | 53,652 |
| Jul 25, 2025 | 46.49 | 46.53 | 46.00 | 46.30 | 46.16 | 0.15% | 62,330 |
| Jul 24, 2025 | 46.68 | 46.82 | 46.20 | 46.23 | 46.09 | -1.37% | 68,305 |
| Jul 23, 2025 | 46.56 | 46.94 | 45.99 | 46.87 | 46.72 | 1.36% | 57,898 |
| Jul 22, 2025 | 45.47 | 47.30 | 45.47 | 46.24 | 46.10 | 1.34% | 98,113 |
| Jul 21, 2025 | 46.27 | 46.35 | 45.31 | 45.63 | 45.49 | -1.13% | 60,382 |
| Jul 18, 2025 | 46.75 | 46.91 | 45.96 | 46.15 | 46.01 | -0.35% | 105,738 |
| Jul 17, 2025 | 46.36 | 47.19 | 46.29 | 46.31 | 46.17 | 0.19% | 130,526 |
| Jul 16, 2025 | 46.05 | 46.67 | 45.47 | 46.22 | 46.08 | 0.85% | 89,600 |