Heidrick & Struggl (NQ: HSII )

42.17 USD +1.03 (+2.50%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 41.14 41.52 40.64 41.14 94,650 +0.09(+0.22%)
Sep 20, 2021 41.57 42.08 40.51 41.05 98,502 -1.36(-3.21%)
Sep 17, 2021 43.36 43.39 41.26 42.41 472,198 -1.15(-2.64%)
Sep 16, 2021 44.32 44.78 43.26 43.56 103,909 -0.57(-1.29%)
Sep 15, 2021 42.97 44.23 42.86 44.13 89,161 +1.32(+3.08%)
Sep 14, 2021 43.32 43.66 42.59 42.81 134,629 -0.20(-0.47%)
Sep 13, 2021 42.04 43.03 41.73 43.01 98,306 +1.40(+3.36%)
Sep 10, 2021 42.44 42.54 41.54 41.61 75,388 -0.50(-1.19%)
Sep 09, 2021 42.01 42.76 41.81 42.11 48,546 +0.01(+0.02%)
Sep 08, 2021 41.41 42.33 41.16 42.10 115,279 +0.93(+2.26%)
Sep 07, 2021 42.88 42.99 40.91 41.17 102,406 -1.82(-4.23%)
Sep 03, 2021 42.78 43.00 42.69 42.99 84,373 +0.04(+0.09%)
Sep 02, 2021 42.28 43.06 42.28 42.95 125,123 +0.27(+0.63%)
Sep 01, 2021 43.65 43.65 42.18 42.68 66,694 -0.54(-1.25%)
Aug 31, 2021 43.53 43.70 42.98 43.22 93,704 -0.35(-0.80%)
Aug 30, 2021 43.28 43.82 43.15 43.57 61,889 +0.12(+0.28%)
Aug 27, 2021 41.90 43.51 41.80 43.45 130,576 +1.56(+3.72%)
Aug 26, 2021 42.05 42.05 41.67 41.89 67,341 -0.07(-0.17%)
Aug 25, 2021 41.81 42.74 41.60 41.96 78,391 +0.09(+0.21%)
Aug 24, 2021 42.78 42.99 41.63 41.87 63,699 -0.77(-1.81%)
Aug 23, 2021 42.01 42.81 41.88 42.64 98,192 +0.96(+2.30%)
Aug 20, 2021 40.99 41.79 40.92 41.68 81,426 +0.51(+1.24%)
Aug 19, 2021 41.34 41.83 40.99 41.17 100,985 -0.57(-1.37%)
Aug 18, 2021 41.33 42.06 40.83 41.74 104,587 +0.11(+0.26%)
Aug 17, 2021 41.10 42.33 41.01 41.63 68,105 +0.18(+0.43%)
Aug 16, 2021 38.70 42.00 38.70 41.45 71,749 -0.06(-0.14%)
Aug 13, 2021 41.92 41.92 41.33 41.51 53,943 -0.46(-1.10%)
Aug 12, 2021 42.06 42.13 41.75 41.97 130,215 +0.04(+0.10%)
Aug 11, 2021 42.12 42.12 41.35 41.93 55,192 +0.23(+0.55%)
Aug 10, 2021 40.90 41.74 40.60 41.70 79,441 +0.99(+2.43%)
Aug 09, 2021 40.80 40.81 39.87 40.71 96,361 -0.29(-0.71%)
Aug 06, 2021 42.00 42.24 40.96 41.00 99,657 -0.65(-1.56%)
Aug 05, 2021 40.47 41.84 40.19 41.65 114,474 +1.27(+3.15%)
Aug 04, 2021 41.62 41.62 40.17 40.38 105,635 -1.33(-3.19%)
Aug 03, 2021 42.45 42.45 40.58 41.71 114,913 -0.34(-0.81%)
Aug 02, 2021 43.00 43.38 41.81 42.05 152,974 -0.75(-1.75%)
Jul 30, 2021 42.73 43.19 42.63 42.80 84,522 -0.02(-0.05%)
Jul 29, 2021 42.76 43.24 42.05 42.82 129,447 +0.48(+1.13%)
Jul 28, 2021 42.04 42.81 40.91 42.34 255,889 +0.34(+0.81%)
Jul 27, 2021 43.00 43.08 41.34 42.00 174,176 +0.67(+1.62%)
Jul 26, 2021 40.78 41.52 40.78 41.33 133,291 +0.55(+1.35%)
Jul 23, 2021 40.95 41.01 40.51 40.78 51,188 +0.24(+0.59%)
Jul 22, 2021 41.20 41.59 39.94 40.54 47,028 -0.38(-0.93%)
Jul 21, 2021 40.82 41.35 40.45 40.92 50,412 +0.45(+1.11%)
Jul 20, 2021 39.66 41.11 39.33 40.47 100,600 +1.14(+2.90%)
Jul 19, 2021 38.92 40.27 38.62 39.33 68,007 -0.99(-2.46%)
Jul 16, 2021 41.87 41.87 40.18 40.32 49,824 -1.18(-2.84%)
Jul 15, 2021 41.27 41.90 41.19 41.50 60,799 +0.03(+0.07%)
Jul 14, 2021 41.77 42.00 41.30 41.47 40,291 -0.26(-0.62%)
Jul 13, 2021 42.19 42.52 41.45 41.73 53,798 -0.59(-1.39%)
Jul 12, 2021 41.29 42.36 40.80 42.32 82,289 +0.63(+1.51%)
Jul 09, 2021 41.29 42.20 40.31 41.69 63,487 +0.90(+2.21%)
Jul 08, 2021 40.27 41.40 39.67 40.79 84,745 -0.50(-1.21%)
Jul 07, 2021 41.67 42.00 41.23 41.29 100,240 -0.44(-1.05%)
Jul 06, 2021 44.11 44.11 41.56 41.73 76,486 -2.54(-5.74%)
Jul 02, 2021 45.22 45.49 44.23 44.27 55,886 -0.76(-1.69%)
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.