Heidrick & Struggl (NQ: HSII )

38.85 +0.99 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.64 16.67 16.09 16.47 521,457 -0.18(-1.11%)
Sep 29, 2009 16.83 16.83 16.52 16.66 301,556 -0.24(-1.42%)
Sep 28, 2009 16.68 17.05 16.29 16.90 88,452 +0.18(+1.06%)
Sep 25, 2009 17.53 17.57 16.64 16.72 438,703 -0.81(-4.61%)
Sep 24, 2009 17.53 17.58 17.26 17.53 260,000 +0.06(+0.36%)
Sep 23, 2009 17.13 17.78 16.94 17.47 219,070 +0.23(+1.36%)
Sep 22, 2009 17.19 17.25 16.87 17.23 185,159 +0.21(+1.21%)
Sep 21, 2009 16.93 17.20 16.54 17.03 338,832 +0.02(+0.12%)
Sep 18, 2009 17.13 17.25 16.98 17.01 291,135 +0.01(+0.04%)
Sep 17, 2009 17.35 17.59 16.98 17.00 203,654 -0.33(-1.88%)
Sep 16, 2009 17.74 17.74 17.05 17.32 238,511 -0.31(-1.77%)
Sep 15, 2009 17.37 17.69 17.13 17.64 221,355 +0.14(+0.81%)
Sep 14, 2009 17.99 18.10 17.23 17.49 425,944 -1.14(-6.12%)
Sep 11, 2009 17.57 18.74 17.43 18.63 550,185 +1.15(+6.60%)
Sep 10, 2009 16.38 17.48 16.23 17.48 557,866 +1.28(+7.91%)
Sep 09, 2009 15.43 16.28 15.28 16.20 312,210 +0.88(+5.73%)
Sep 08, 2009 15.13 15.41 14.66 15.32 191,421 +0.23(+1.50%)
Sep 04, 2009 14.85 15.17 14.75 15.09 115,075 +0.26(+1.72%)
Sep 03, 2009 14.83 14.87 14.55 14.84 171,647 +0.00(+0.00%)
Sep 02, 2009 14.72 14.96 14.63 14.84 119,132 +0.06(+0.38%)
Sep 01, 2009 14.79 15.29 14.59 14.78 194,674 -0.11(-0.71%)
Aug 31, 2009 15.09 15.09 14.85 14.89 175,432 -0.37(-2.41%)
Aug 28, 2009 15.36 15.36 14.75 15.26 129,670 +0.11(+0.75%)
Aug 27, 2009 15.04 15.16 14.65 15.14 163,366 +0.15(+0.99%)
Aug 26, 2009 14.87 15.06 14.84 14.99 200,837 +0.06(+0.43%)
Aug 25, 2009 14.94 14.96 14.69 14.93 292,366 +0.08(+0.57%)
Aug 24, 2009 14.96 15.08 14.72 14.85 242,068 -0.13(-0.85%)
Aug 21, 2009 14.80 15.07 14.50 14.97 247,698 +0.35(+2.37%)
Aug 20, 2009 14.34 14.63 14.29 14.63 221,596 +0.21(+1.47%)
Aug 19, 2009 14.31 14.43 14.19 14.41 410,061 -0.01(-0.10%)
Aug 18, 2009 14.56 14.59 14.31 14.43 252,496 -0.13(-0.88%)
Aug 17, 2009 14.58 14.68 14.38 14.55 261,088 -0.33(-2.19%)
Aug 14, 2009 14.77 14.88 14.55 14.88 481,364 +0.04(+0.29%)
Aug 13, 2009 14.94 15.00 14.44 14.84 130,099 +0.02(+0.14%)
Aug 12, 2009 14.82 15.00 14.51 14.82 119,615 +0.06(+0.38%)
Aug 11, 2009 15.04 15.04 14.53 14.76 136,993 -0.33(-2.16%)
Aug 10, 2009 15.00 15.39 14.95 15.09 186,619 -0.06(-0.37%)
Aug 07, 2009 14.37 15.24 14.14 15.14 279,224 +0.88(+6.16%)
Aug 06, 2009 14.25 14.41 14.17 14.26 207,277 -0.01(-0.05%)
Aug 05, 2009 14.54 14.54 14.13 14.27 258,577 -0.26(-1.80%)
Aug 04, 2009 14.58 14.72 14.39 14.53 342,563 -0.06(-0.43%)
Aug 03, 2009 14.48 14.65 14.00 14.60 322,121 +0.18(+1.22%)
Jul 31, 2009 14.22 14.65 14.15 14.42 361,288 +0.11(+0.79%)
Jul 30, 2009 14.06 14.49 13.59 14.31 407,725 +0.28(+2.01%)
Jul 29, 2009 13.58 14.67 13.32 14.03 624,281 +0.57(+4.24%)
Jul 28, 2009 13.81 13.93 12.91 13.46 999,039 -0.80(-5.58%)
Jul 27, 2009 14.90 15.39 14.22 14.25 537,802 -0.68(-4.53%)
Jul 24, 2009 14.00 15.24 13.92 14.93 444,720 +1.14(+8.27%)
Jul 23, 2009 12.88 13.85 12.88 13.79 322,446 +0.84(+6.47%)
Jul 22, 2009 12.74 13.16 12.63 12.95 431,160 +0.11(+0.88%)
Jul 21, 2009 12.74 12.85 12.53 12.84 486,283 +0.10(+0.77%)
Jul 20, 2009 12.73 12.74 12.57 12.74 216,948 +0.00(+0.00%)
Jul 17, 2009 12.41 12.95 12.24 12.74 454,511 +0.37(+2.96%)
Jul 16, 2009 12.15 12.41 12.08 12.37 223,945 +0.13(+1.03%)
Jul 15, 2009 11.77 12.42 11.65 12.25 323,911 +0.61(+5.26%)
Jul 14, 2009 11.39 11.69 11.39 11.63 64,592 +0.19(+1.66%)
Jul 13, 2009 11.13 11.44 11.01 11.44 151,541 +0.14(+1.25%)
Jul 10, 2009 11.28 11.48 11.19 11.30 125,443 -0.07(-0.62%)
Jul 09, 2009 11.40 11.53 11.13 11.37 90,787 +0.06(+0.56%)
Jul 08, 2009 11.49 11.54 11.18 11.31 146,254 -0.10(-0.86%)
Jul 07, 2009 11.86 11.92 11.39 11.41 150,734 -0.41(-3.45%)
Jul 06, 2009 12.15 12.15 11.67 11.82 164,671 -0.34(-2.84%)
Jul 02, 2009 12.62 12.82 12.06 12.16 146,810 -0.61(-4.79%)
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.