Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	41.14	41.30	40.62	40.85	99,139	-0.33(-0.80%)
Aug 30, 2021	40.91	41.42	40.78	41.18	65,478	+0.11(+0.28%)
Aug 27, 2021	39.60	41.12	39.51	41.07	138,149	+1.47(+3.72%)
Aug 26, 2021	39.74	39.74	39.39	39.59	71,246	-0.07(-0.17%)
Aug 25, 2021	39.52	40.39	39.32	39.66	82,937	+0.09(+0.21%)
Aug 24, 2021	40.43	40.63	39.35	39.57	67,393	-0.73(-1.81%)
Aug 23, 2021	39.71	40.47	39.58	40.30	103,887	+0.91(+2.30%)
Aug 20, 2021	38.74	39.50	38.68	39.40	86,148	+0.48(+1.24%)
Aug 19, 2021	39.07	39.54	38.74	38.91	106,842	-0.54(-1.37%)
Aug 18, 2021	39.06	39.75	38.59	39.45	110,653	+0.10(+0.26%)
Aug 17, 2021	38.85	40.01	38.76	39.35	72,055	+0.17(+0.43%)
Aug 16, 2021	36.57	39.70	36.57	39.18	75,910	-0.06(-0.14%)
Aug 13, 2021	39.62	39.62	39.06	39.23	57,071	-0.43(-1.10%)
Aug 12, 2021	39.75	39.82	39.46	39.67	137,767	+0.04(+0.10%)
Aug 11, 2021	39.81	39.81	39.08	39.63	58,393	+0.22(+0.55%)
Aug 10, 2021	38.66	39.45	38.37	39.41	84,048	+0.94(+2.43%)
Aug 09, 2021	38.56	38.57	37.68	38.48	101,950	-0.27(-0.71%)
Aug 06, 2021	39.70	39.92	38.71	38.75	105,437	-0.61(-1.56%)
Aug 05, 2021	38.25	39.55	37.98	39.37	121,113	+1.34(+3.53%)
Aug 04, 2021	39.19	39.19	37.83	38.02	112,178	-1.25(-3.19%)
Aug 03, 2021	39.97	39.97	38.21	39.28	122,031	-0.32(-0.81%)
Aug 02, 2021	40.49	40.85	39.37	39.60	162,450	-0.71(-1.75%)
Jul 30, 2021	40.24	40.67	40.14	40.30	89,757	-0.02(-0.05%)
Jul 29, 2021	40.27	40.72	39.60	40.32	137,465	+0.45(+1.13%)
Jul 28, 2021	39.59	40.31	38.52	39.87	271,740	+0.32(+0.81%)
Jul 27, 2021	40.49	40.57	38.93	39.55	184,965	+0.63(+1.62%)
Jul 26, 2021	38.40	39.10	38.40	38.92	141,548	+0.52(+1.35%)
Jul 23, 2021	38.56	38.62	38.15	38.40	54,358	+0.23(+0.59%)
Jul 22, 2021	38.80	39.16	37.61	38.18	49,941	-0.36(-0.93%)
Jul 21, 2021	38.44	38.94	38.09	38.53	53,534	+0.42(+1.11%)
Jul 20, 2021	37.35	38.71	37.04	38.11	106,831	+1.07(+2.90%)
Jul 19, 2021	36.65	37.92	36.36	37.04	72,219	-0.93(-2.46%)
Jul 16, 2021	39.43	39.43	37.84	37.97	52,910	-1.11(-2.84%)
Jul 15, 2021	38.86	39.46	38.77	39.08	64,565	+0.03(+0.07%)
Jul 14, 2021	39.33	39.55	38.89	39.05	42,786	-0.24(-0.62%)
Jul 13, 2021	39.73	40.04	39.03	39.30	57,130	-0.56(-1.39%)
Jul 12, 2021	38.88	39.89	38.42	39.85	87,386	+0.59(+1.51%)
Jul 09, 2021	38.88	39.74	37.96	39.26	67,419	+0.85(+2.21%)
Jul 08, 2021	37.92	38.98	37.36	38.41	89,994	-0.47(-1.21%)
Jul 07, 2021	39.24	39.55	38.82	38.88	106,449	-0.41(-1.05%)
Jul 06, 2021	41.54	41.54	39.14	39.30	81,224	-2.39(-5.74%)
Jul 02, 2021	42.58	42.84	41.65	41.69	59,348	-0.72(-1.69%)
Jul 01, 2021	42.22	42.52	41.55	42.40	92,196	+0.45(+1.08%)
Jun 30, 2021	41.90	42.07	41.61	41.95	46,548	-0.08(-0.18%)
Jun 29, 2021	42.86	42.86	42.00	42.03	56,027	-0.68(-1.59%)
Jun 28, 2021	43.68	43.78	42.25	42.70	92,514	-0.82(-1.88%)
Jun 25, 2021	43.27	44.16	42.73	43.52	517,806	+0.30(+0.70%)
Jun 24, 2021	42.73	43.36	42.38	43.22	53,199	+0.68(+1.59%)
Jun 23, 2021	42.19	43.04	42.01	42.54	119,534	+0.45(+1.07%)
Jun 22, 2021	41.43	42.23	40.87	42.09	85,978	+0.92(+2.24%)
Jun 21, 2021	41.04	41.41	39.55	41.17	123,750	+0.36(+0.88%)
Jun 18, 2021	41.47	41.83	39.70	40.81	163,547	-1.42(-3.37%)
Jun 17, 2021	43.09	43.27	41.82	42.23	82,827	-0.86(-1.99%)
Jun 16, 2021	43.13	43.34	42.59	43.09	60,399	-0.14(-0.33%)
Jun 15, 2021	43.46	43.66	42.95	43.23	92,441	-0.01(-0.02%)
Jun 14, 2021	42.79	43.58	42.79	43.24	95,763	+0.08(+0.20%)
Jun 11, 2021	42.69	43.30	42.69	43.16	192,236	+0.45(+1.06%)
Jun 10, 2021	43.02	43.18	42.34	42.70	65,271	-0.01(-0.02%)
Jun 09, 2021	43.02	43.19	42.45	42.71	65,110	-0.26(-0.61%)
Jun 08, 2021	42.27	43.03	42.13	42.98	67,486	+0.70(+1.65%)
Jun 07, 2021	41.42	42.39	40.97	42.28	106,979	+1.01(+2.44%)
Jun 04, 2021	41.34	41.40	40.93	41.27	66,895	+0.12(+0.30%)
Jun 03, 2021	41.12	41.15	39.67	41.15	67,751	-0.02(-0.05%)
Jun 02, 2021	41.63	41.84	40.81	41.17	178,896	-0.16(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Heidrick & Struggl (NQ: HSII )

Historical Prices

Free News Feed