Heidrick & Struggles International, Inc. (HSII)

HSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	43.47	43.83	43.35	43.66	43.66	0.44%	124,499
May 29, 2025	43.46	43.85	43.25	43.47	43.47	0.07%	82,376
May 28, 2025	43.78	44.70	43.24	43.44	43.44	-0.98%	97,096
May 27, 2025	43.08	44.11	42.88	43.87	43.87	2.62%	90,355
May 23, 2025	42.38	43.00	40.10	42.75	42.75	-1.22%	154,685
May 22, 2025	42.90	43.52	42.36	43.28	43.28	0.98%	109,988
May 21, 2025	42.76	43.11	42.35	42.86	42.86	-0.76%	108,161
May 20, 2025	43.02	43.45	42.76	43.19	43.19	0.07%	85,677
May 19, 2025	42.65	43.31	42.28	43.16	43.16	0.26%	118,105
May 16, 2025	43.13	43.40	42.97	43.05	43.05	-0.30%	183,697
May 15, 2025	42.97	43.92	42.84	43.18	43.18	0.72%	74,566
May 14, 2025	43.13	45.66	42.42	42.87	42.72	-1.29%	110,748
May 13, 2025	43.33	43.76	42.69	43.43	43.28	0.39%	126,075
May 12, 2025	43.76	44.02	42.41	43.26	43.11	2.15%	102,698
May 9, 2025	42.62	44.60	41.94	42.35	42.20	-0.35%	100,470
May 8, 2025	41.11	42.52	40.93	42.50	42.35	4.47%	234,794
May 7, 2025	40.55	40.90	39.84	40.68	40.54	0.05%	226,714
May 6, 2025	39.02	41.12	38.53	40.66	40.52	3.75%	234,477
May 5, 2025	39.31	39.87	39.01	39.19	39.05	-1.31%	109,688
May 2, 2025	39.27	40.22	39.27	39.71	39.57	1.38%	87,256
May 1, 2025	39.02	39.49	38.72	39.17	39.03	0.38%	97,519
Apr 30, 2025	38.51	39.16	37.83	39.02	38.89	0.77%	161,176
Apr 29, 2025	38.68	38.82	38.44	38.72	38.59	-0.13%	68,797
Apr 28, 2025	38.58	38.99	38.07	38.77	38.64	0.54%	115,758
Apr 25, 2025	38.12	38.68	37.80	38.56	38.43	0.05%	168,126
Apr 24, 2025	38.00	38.55	37.76	38.54	38.41	2.07%	221,503
Apr 23, 2025	38.66	39.08	37.71	37.76	37.63	-0.71%	176,031
Apr 22, 2025	37.73	38.30	37.38	38.03	37.90	2.29%	136,471
Apr 21, 2025	37.63	38.69	36.87	37.18	37.05	-2.05%	134,522
Apr 17, 2025	38.64	39.22	37.79	37.96	37.83	-2.19%	120,600
Apr 16, 2025	38.93	39.19	38.16	38.81	38.68	-0.49%	98,335
Apr 15, 2025	40.82	41.59	38.97	39.00	38.87	-6.72%	136,886
Apr 14, 2025	41.21	42.17	40.99	41.81	41.67	1.58%	122,073
Apr 11, 2025	40.62	41.64	40.10	41.16	41.02	1.63%	96,202
Apr 10, 2025	41.38	41.38	39.71	40.50	40.36	-1.89%	97,696
Apr 9, 2025	39.02	42.56	37.69	41.28	41.14	5.41%	211,131
Apr 8, 2025	40.13	40.37	38.72	39.16	39.02	-0.51%	153,886
Apr 7, 2025	39.67	40.97	38.76	39.36	39.22	-3.69%	141,734
Apr 4, 2025	39.84	41.70	39.31	40.87	40.73	-0.92%	255,088
Apr 3, 2025	42.15	43.46	40.46	41.25	41.11	-5.43%	190,365
Apr 2, 2025	42.91	43.70	42.81	43.62	43.47	0.30%	79,565
Apr 1, 2025	42.94	43.67	42.65	43.49	43.34	1.54%	113,454
Mar 31, 2025	42.87	43.42	42.68	42.83	42.68	-1.49%	132,728
Mar 28, 2025	43.81	43.85	42.46	43.48	43.33	-1.38%	128,236
Mar 27, 2025	44.20	44.61	41.90	44.09	43.94	0.62%	94,858
Mar 26, 2025	44.06	44.33	43.29	43.82	43.67	-0.23%	95,855
Mar 25, 2025	43.95	44.47	43.59	43.92	43.77	-0.48%	160,572
Mar 24, 2025	43.06	44.32	42.26	44.13	43.98	4.25%	146,030
Mar 21, 2025	42.28	42.62	41.27	42.33	42.18	-1.10%	708,095
Mar 20, 2025	42.95	43.12	42.65	42.80	42.65	-1.50%	104,667

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.