Skip to main content
logo
Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
58.32
+0.13 (0.22%)
At close: Oct 15, 2025, 4:00 PM EDT
58.28
-0.04 (-0.07%)
After-hours: Oct 15, 2025, 4:00 PM EDT

HSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202558.2558.2858.2058.26-0.12%126,684
Oct 14, 202558.2658.2958.1558.1958.19-0.03%321,455
Oct 13, 202558.2358.4358.1358.2158.210.02%568,842
Oct 10, 202558.1958.3358.1658.2058.200.02%532,634
Oct 9, 202558.1358.2458.0358.1958.190.14%1,956,480
Oct 8, 202558.2458.3258.1058.1158.11-0.14%707,771
Oct 7, 202558.2058.3058.1458.1958.19-0.05%1,440,066
Oct 6, 202558.1558.4058.0258.2258.2219.60%1,855,939
Oct 3, 202548.7149.4048.3848.6848.680.12%102,365
Oct 2, 202549.0249.0248.2848.6248.62-0.92%69,928
Oct 1, 202549.3649.5948.7249.0749.07-1.41%86,461
Sep 30, 202549.1449.8748.9449.7749.770.55%89,154
Sep 29, 202549.9350.8349.2549.5049.50-0.24%117,832
Sep 26, 202549.4449.9949.2749.6249.620.89%100,271
Sep 25, 202549.2149.9448.7449.1849.18-0.79%62,554
Sep 24, 202549.9150.1049.4449.5749.57-0.44%112,833
Sep 23, 202550.1650.5349.5149.7949.79-0.74%86,847
Sep 22, 202549.8950.3349.4050.1650.160.66%86,671
Sep 19, 202551.1051.4149.4949.8349.83-2.85%435,613
Sep 18, 202550.2051.2949.3151.2951.292.60%125,848
Sep 17, 202549.9451.2649.8849.9949.990.60%83,775
Sep 16, 202549.7650.0249.3249.6949.69-0.59%71,002
Sep 15, 202549.9352.1649.3249.9949.990.21%72,462
Sep 12, 202550.7951.1549.8449.8849.88-1.68%64,951
Sep 11, 202549.2550.7549.0550.7350.733.07%97,993
Sep 10, 202550.2850.3449.1249.2249.22-2.30%77,924
Sep 9, 202550.4250.9449.7850.3850.380.22%118,767
Sep 8, 202550.3851.0049.6650.2750.27-0.20%138,268
Sep 5, 202550.5851.5149.8850.3750.37-0.24%166,372
Sep 4, 202550.0150.6649.8650.4950.491.14%69,967
Sep 3, 202549.8150.9349.3649.9249.92-0.32%124,698
Sep 2, 202550.2750.5150.0150.0850.08-1.44%79,118
Aug 29, 202550.8051.1350.2950.8150.810.32%162,407
Aug 28, 202550.7050.9850.1850.6550.650.24%98,864
Aug 27, 202550.3250.9250.1250.5350.53-0.12%83,828
Aug 26, 202551.1651.6350.3750.5950.59-1.21%78,133
Aug 25, 202551.4252.0950.9651.2151.21-1.11%90,619
Aug 22, 202548.8952.1847.8251.7951.796.55%129,973
Aug 21, 202548.3449.0248.1148.6048.60-0.16%61,287
Aug 20, 202548.7649.0448.4148.6848.68-0.18%67,765
Aug 19, 202548.7749.3648.1048.7748.770.25%101,133
Aug 18, 202547.8348.9847.8348.6548.652.06%86,492
Aug 15, 202548.1248.2346.9247.6747.67-0.54%105,841
Aug 14, 202549.1249.1847.7447.9347.93-3.33%74,218
Aug 13, 202548.1849.8048.1249.5849.433.21%132,800
Aug 12, 202545.7448.2044.8348.0447.895.91%131,851
Aug 11, 202545.2945.7844.7945.3645.220.27%100,739
Aug 8, 202545.4246.1044.8145.2445.10-0.33%79,064
Aug 7, 202545.7546.0644.9645.3945.25-0.70%135,033
Aug 6, 202545.5645.9944.9145.7145.570.11%126,809