HSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	39.06	39.96	38.82	39.93	39.93	1.65%	89,759
Nov 1, 2024	39.18	39.44	39.04	39.28	39.28	0.56%	80,247
Oct 31, 2024	39.32	39.60	38.53	39.06	39.06	-0.89%	143,613
Oct 30, 2024	39.14	39.75	39.14	39.41	39.41	0.18%	130,675
Oct 29, 2024	38.80	39.34	38.63	39.34	39.34	0.31%	66,924
Oct 28, 2024	38.98	39.87	38.48	39.22	39.22	1.50%	91,247
Oct 25, 2024	38.76	39.48	38.01	38.64	38.64	-0.13%	78,729
Oct 24, 2024	39.08	39.08	38.41	38.69	38.69	-0.90%	216,145
Oct 23, 2024	38.29	39.05	38.29	39.04	39.04	0.72%	118,611
Oct 22, 2024	37.73	39.10	37.72	38.76	38.76	3.06%	144,202
Oct 21, 2024	38.30	38.30	37.49	37.61	37.61	-1.75%	121,624
Oct 18, 2024	38.76	38.89	37.92	38.28	38.28	-1.24%	126,208
Oct 17, 2024	38.66	38.98	37.92	38.76	38.76	-0.05%	129,391
Oct 16, 2024	38.16	38.84	38.16	38.78	38.78	2.03%	85,963
Oct 15, 2024	38.06	38.81	37.96	38.01	38.01	0.18%	74,777
Oct 14, 2024	37.65	38.10	37.49	37.94	37.94	0.56%	57,056
Oct 11, 2024	37.04	37.84	37.04	37.73	37.73	2.14%	55,869
Oct 10, 2024	36.81	36.98	36.49	36.94	36.94	-0.70%	79,583
Oct 9, 2024	36.78	37.59	36.67	37.20	37.20	1.22%	109,164
Oct 8, 2024	37.10	37.15	36.55	36.75	36.75	-0.92%	73,103
Oct 7, 2024	37.15	37.34	36.80	37.09	37.09	-0.86%	72,320
Oct 4, 2024	37.40	37.69	37.01	37.41	37.41	1.33%	107,707
Oct 3, 2024	37.72	37.80	36.80	36.92	36.92	-2.87%	89,044
Oct 2, 2024	38.61	38.71	37.90	38.01	38.01	-1.55%	81,490
Oct 1, 2024	38.85	38.85	38.05	38.61	38.61	-0.64%	113,759
Sep 30, 2024	37.60	38.87	37.57	38.86	38.86	3.30%	162,771
Sep 27, 2024	37.86	38.31	37.39	37.62	37.62	0.37%	49,448
Sep 26, 2024	37.49	38.05	37.37	37.48	37.48	0.94%	72,608
Sep 25, 2024	37.83	37.84	37.11	37.13	37.13	-1.98%	163,356
Sep 24, 2024	38.11	38.32	37.76	37.88	37.88	-0.36%	84,501
Sep 23, 2024	38.37	38.53	37.58	38.02	38.02	-0.22%	90,729
Sep 20, 2024	38.63	39.22	37.69	38.10	38.10	-1.93%	408,724
Sep 19, 2024	38.65	38.90	38.06	38.85	38.85	2.61%	67,636
Sep 18, 2024	38.00	38.87	37.79	37.86	37.86	-0.55%	86,011
Sep 17, 2024	37.91	38.55	37.76	38.07	38.07	1.38%	76,100
Sep 16, 2024	37.52	38.08	37.47	37.55	37.55	0.13%	129,043
Sep 13, 2024	36.92	37.52	36.88	37.50	37.50	2.80%	70,959
Sep 12, 2024	36.17	36.84	35.90	36.48	36.48	1.33%	72,289
Sep 11, 2024	36.69	36.69	35.54	36.00	36.00	-2.76%	183,627
Sep 10, 2024	36.30	37.25	36.30	37.02	37.02	2.66%	113,044
Sep 9, 2024	35.58	36.27	35.58	36.06	36.06	0.42%	88,148
Sep 6, 2024	36.58	36.58	35.58	35.91	35.91	-2.07%	117,605
Sep 5, 2024	37.32	37.32	36.46	36.67	36.67	-2.06%	87,265
Sep 4, 2024	37.41	37.85	37.22	37.44	37.44	-0.40%	87,840
Sep 3, 2024	38.47	38.66	37.51	37.59	37.59	-2.62%	105,476
Aug 30, 2024	38.29	38.67	37.83	38.60	38.60	0.68%	128,583
Aug 29, 2024	38.47	38.85	38.08	38.34	38.34	0.08%	105,377
Aug 28, 2024	37.68	38.84	37.68	38.31	38.31	1.97%	130,781
Aug 27, 2024	37.66	37.87	37.03	37.57	37.57	-0.58%	120,357
Aug 26, 2024	37.39	38.61	37.19	37.79	37.79	1.26%	111,144
Aug 23, 2024	36.38	37.89	36.16	37.32	37.32	0.13%	207,330
Aug 22, 2024	37.53	37.63	37.19	37.27	37.27	-0.32%	53,825
Aug 21, 2024	37.24	37.47	36.96	37.39	37.39	1.47%	72,526
Aug 20, 2024	37.54	37.54	36.63	36.85	36.85	-1.71%	95,691
Aug 19, 2024	37.47	37.74	37.24	37.49	37.49	0.46%	104,152
Aug 16, 2024	36.82	37.75	36.82	37.32	37.32	1.22%	106,811
Aug 15, 2024	37.28	37.40	36.71	36.87	36.87	1.43%	93,060
Aug 14, 2024	36.74	36.79	35.94	36.35	36.35	-1.25%	76,409
Aug 13, 2024	36.12	36.87	35.84	36.81	36.81	2.71%	153,307
Aug 12, 2024	36.07	36.21	35.38	35.84	35.84	-1.13%	99,462
Aug 9, 2024	36.10	36.35	35.62	36.25	36.25	0.06%	94,961
Aug 8, 2024	36.40	36.57	36.00	36.23	36.08	-0.08%	124,507
Aug 7, 2024	37.21	37.54	36.21	36.26	36.11	-1.79%	117,299
Aug 6, 2024	36.68	37.59	36.51	36.92	36.77	-	181,284
Aug 5, 2024	37.00	37.21	36.08	36.92	36.77	-3.50%	251,663
Aug 2, 2024	38.93	38.93	37.53	38.26	38.10	-2.15%	302,787
Aug 1, 2024	40.41	40.60	38.50	39.10	38.94	-2.59%	146,551
Jul 31, 2024	40.99	41.58	38.98	40.14	39.98	-2.60%	239,849
Jul 30, 2024	36.95	41.94	36.59	41.21	41.04	15.18%	380,386
Jul 29, 2024	35.94	36.33	35.53	35.78	35.63	-0.75%	163,050
Jul 26, 2024	35.86	36.29	35.41	36.05	35.90	1.84%	120,738
Jul 25, 2024	34.94	35.89	34.94	35.40	35.25	1.00%	175,252
Jul 24, 2024	34.75	35.60	34.67	35.05	34.91	0.72%	153,822
Jul 23, 2024	34.23	35.07	34.23	34.80	34.66	0.90%	122,801
Jul 22, 2024	34.05	34.59	33.70	34.49	34.35	1.47%	119,659
Jul 19, 2024	34.37	34.56	33.91	33.99	33.85	-0.85%	167,183
Jul 18, 2024	34.54	35.56	34.07	34.28	34.14	-1.15%	103,528
Jul 17, 2024	34.17	34.99	33.76	34.68	34.54	0.43%	184,618
Jul 16, 2024	32.58	34.66	32.23	34.53	34.39	7.24%	223,078
Jul 15, 2024	32.26	32.93	32.10	32.20	32.07	0.50%	214,636
Jul 12, 2024	31.98	32.29	31.86	32.04	31.91	1.59%	149,984
Jul 11, 2024	31.40	32.03	30.99	31.54	31.41	2.47%	131,441
Jul 10, 2024	30.47	30.91	30.30	30.78	30.65	1.52%	141,216
Jul 9, 2024	31.17	31.17	30.20	30.32	30.20	-3.29%	121,861
Jul 8, 2024	31.49	32.10	31.31	31.35	31.22	0.77%	114,438
Jul 5, 2024	31.95	32.06	31.11	31.11	30.98	-3.11%	110,973
Jul 3, 2024	32.05	32.34	31.58	32.11	31.98	0.66%	64,611
Jul 2, 2024	31.58	31.95	31.36	31.90	31.77	1.30%	169,739
Jul 1, 2024	31.64	31.64	31.09	31.49	31.36	-0.28%	105,933
Jun 28, 2024	31.41	31.75	31.14	31.58	31.45	0.96%	329,745
Jun 27, 2024	31.63	31.76	31.04	31.28	31.15	-0.29%	193,037
Jun 26, 2024	32.63	32.67	31.22	31.37	31.24	-4.10%	155,104
Jun 25, 2024	33.82	33.82	32.69	32.71	32.58	-3.25%	157,297
Jun 24, 2024	34.12	34.95	33.67	33.81	33.67	-0.97%	349,768
Jun 21, 2024	33.82	34.28	33.41	34.14	34.00	1.43%	2,347,727
Jun 20, 2024	33.15	33.93	32.93	33.66	33.52	1.48%	226,255
Jun 18, 2024	33.22	33.46	32.71	33.17	33.03	-1.10%	305,103
Jun 17, 2024	33.54	33.89	33.32	33.54	33.40	-0.42%	202,324
Jun 14, 2024	33.72	34.14	33.15	33.68	33.54	-1.12%	250,813
Jun 13, 2024	33.75	34.10	33.02	34.06	33.92	0.24%	290,984