NasdaqGS - Nasdaq Real Time Price USD

Heidrick & Struggles International, Inc. (HSII)

30.33 +0.79 (+2.67%)
As of 2:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 29.31 30.57 29.31 30.33 30.33 39,435
Apr 18, 2024 29.63 29.94 29.52 29.54 29.54 81,500
Apr 17, 2024 29.88 30.25 29.38 29.42 29.42 84,000
Apr 16, 2024 29.96 30.01 29.50 29.81 29.81 52,400
Apr 15, 2024 30.62 30.62 29.77 30.19 30.19 59,600
Apr 12, 2024 30.77 30.77 30.10 30.62 30.62 64,900
Apr 11, 2024 30.84 31.17 30.83 31.04 31.04 58,300
Apr 10, 2024 31.31 31.58 30.32 30.67 30.67 91,000
Apr 9, 2024 32.35 32.62 31.93 31.99 31.99 50,100
Apr 8, 2024 32.33 32.61 32.17 32.17 32.17 44,600
Apr 5, 2024 32.39 32.64 32.07 32.17 32.17 77,100
Apr 4, 2024 32.92 32.92 32.22 32.45 32.45 168,900
Apr 3, 2024 32.32 32.70 32.25 32.70 32.70 77,900
Apr 2, 2024 32.32 32.47 31.98 32.35 32.35 122,800
Apr 1, 2024 33.66 33.83 32.60 32.63 32.63 131,300
Mar 28, 2024 33.22 33.77 33.00 33.66 33.66 118,900
Mar 27, 2024 32.85 33.41 32.81 33.28 33.28 126,900
Mar 26, 2024 32.64 32.99 32.44 32.52 32.52 83,100
Mar 25, 2024 32.31 32.86 32.17 32.50 32.50 133,700
Mar 22, 2024 33.01 33.01 32.14 32.14 32.14 58,200
Mar 21, 2024 33.02 33.27 32.66 32.83 32.83 151,900
Mar 20, 2024 31.63 32.91 31.43 32.85 32.85 98,800
Mar 19, 2024 31.75 32.48 31.75 31.82 31.82 127,100
Mar 18, 2024 32.30 32.38 31.71 32.05 32.05 126,500
Mar 15, 2024 31.28 31.94 31.28 31.94 31.94 200,200
Mar 14, 2024 31.21 31.85 31.21 31.49 31.49 242,700
Mar 13, 2024 31.19 31.78 31.19 31.37 31.37 144,400
Mar 12, 2024 31.63 32.05 31.00 31.29 31.29 292,800
Mar 11, 2024 32.98 33.11 31.71 31.79 31.79 125,500
Mar 8, 2024 33.23 33.31 32.95 33.13 33.13 143,300
Mar 7, 2024 0.15 Dividend
Mar 7, 2024 32.27 33.12 32.09 32.92 32.92 178,000
Mar 6, 2024 32.83 32.88 32.10 32.39 32.24 137,900
Mar 5, 2024 33.05 33.33 32.19 32.41 32.26 137,700
Mar 4, 2024 34.46 35.38 33.38 33.42 33.27 110,200
Mar 1, 2024 33.90 34.38 33.27 34.04 33.88 231,300
Feb 29, 2024 33.93 34.36 33.65 34.00 33.84 230,600
Feb 28, 2024 33.77 34.38 33.18 33.80 33.64 286,000
Feb 27, 2024 30.36 34.88 30.32 34.44 34.28 465,900
Feb 26, 2024 29.70 29.70 28.58 28.95 28.82 236,800
Feb 23, 2024 29.06 29.59 28.81 29.55 29.41 116,300
Feb 22, 2024 29.23 29.40 28.80 29.01 28.88 98,400
Feb 21, 2024 28.98 29.31 28.52 29.31 29.17 80,500
Feb 20, 2024 28.56 29.20 28.52 28.90 28.77 350,700
Feb 16, 2024 29.65 29.80 28.84 28.84 28.71 104,400
Feb 15, 2024 29.82 30.19 29.53 29.82 29.68 116,000
Feb 14, 2024 29.38 29.79 29.16 29.75 29.61 135,000
Feb 13, 2024 30.22 30.40 28.78 28.89 28.76 149,100
Feb 12, 2024 30.10 31.03 30.10 30.90 30.76 68,700
Feb 9, 2024 30.29 30.44 29.92 30.05 29.91 155,400
Feb 8, 2024 29.59 30.22 29.51 30.05 29.91 102,900
Feb 7, 2024 30.47 30.48 29.65 29.65 29.51 147,800
Feb 6, 2024 30.68 30.86 30.20 30.47 30.33 116,000
Feb 5, 2024 30.63 30.68 30.08 30.61 30.47 114,600
Feb 2, 2024 30.13 30.83 29.97 30.73 30.59 113,600
Feb 1, 2024 30.25 30.47 29.49 30.41 30.27 146,000
Jan 31, 2024 29.98 30.54 29.94 29.97 29.83 152,600
Jan 30, 2024 30.01 30.40 29.80 30.21 30.07 193,700
Jan 29, 2024 29.90 30.34 29.60 30.22 30.08 108,400
Jan 26, 2024 29.37 29.70 28.80 29.56 29.42 292,400
Jan 25, 2024 29.57 29.60 28.88 29.16 29.02 167,000
Jan 24, 2024 28.33 29.27 28.20 29.27 29.13 135,200
Jan 23, 2024 28.60 28.70 28.18 28.20 28.07 116,300
Jan 22, 2024 27.92 28.43 27.83 28.38 28.25 74,100
Jan 19, 2024 27.80 27.80 27.07 27.68 27.55 70,700
Jan 18, 2024 27.35 27.64 27.10 27.62 27.49 91,500
Jan 17, 2024 26.81 27.26 26.81 27.20 27.07 154,700
Jan 16, 2024 26.95 27.24 26.73 27.12 26.99 107,100
Jan 12, 2024 27.62 27.62 27.06 27.22 27.09 72,300
Jan 11, 2024 27.33 27.33 26.52 27.26 27.13 115,700
Jan 10, 2024 27.20 27.30 26.86 27.30 27.17 88,700
Jan 9, 2024 27.56 27.56 27.01 27.21 27.08 87,700
Jan 8, 2024 27.40 28.01 27.33 27.88 27.75 150,500
Jan 5, 2024 27.09 27.44 26.65 27.31 27.18 157,200
Jan 4, 2024 28.04 28.04 27.15 27.23 27.10 94,400
Jan 3, 2024 28.46 28.73 27.84 27.92 27.79 84,400
Jan 2, 2024 29.30 29.67 28.44 28.56 28.43 255,600
Dec 29, 2023 29.37 29.64 29.30 29.53 29.39 87,200
Dec 28, 2023 29.31 29.60 29.25 29.46 29.32 57,000
Dec 27, 2023 29.26 29.52 29.12 29.48 29.34 111,000
Dec 26, 2023 29.35 29.75 29.12 29.28 29.14 67,100
Dec 22, 2023 29.52 29.85 28.98 29.24 29.10 73,900
Dec 21, 2023 28.98 29.88 28.70 29.59 29.45 195,000
Dec 20, 2023 28.98 29.70 28.73 28.78 28.65 123,900
Dec 19, 2023 28.42 29.14 28.42 28.98 28.85 124,800
Dec 18, 2023 28.27 28.49 27.97 28.20 28.07 129,300
Dec 15, 2023 28.94 29.18 28.05 28.07 27.94 319,800
Dec 14, 2023 28.49 29.12 28.27 28.54 28.41 171,300
Dec 13, 2023 27.99 28.12 27.20 28.07 27.94 197,200
Dec 12, 2023 28.24 28.39 27.85 28.05 27.92 151,200
Dec 11, 2023 28.10 28.26 28.02 28.15 28.02 100,600
Dec 8, 2023 28.08 28.45 27.82 28.10 27.97 67,400
Dec 7, 2023 27.73 28.17 27.59 28.17 28.04 68,700
Dec 6, 2023 28.07 28.50 27.61 27.62 27.49 101,900
Dec 5, 2023 28.51 28.51 28.05 28.07 27.94 101,700
Dec 4, 2023 27.91 28.68 27.91 28.64 28.51 80,200
Dec 1, 2023 27.25 27.98 27.05 27.92 27.79 82,000
Nov 30, 2023 27.27 27.49 26.91 27.18 27.05 183,300
Nov 29, 2023 27.03 27.23 26.98 27.11 26.98 111,100
Nov 28, 2023 27.33 27.33 26.95 26.97 26.85 85,500
Nov 27, 2023 27.26 27.61 27.16 27.40 27.27 58,600
Nov 24, 2023 27.36 27.44 27.17 27.24 27.11 19,800
Nov 22, 2023 27.49 27.68 27.24 27.35 27.22 52,300
Nov 21, 2023 27.70 27.84 27.21 27.22 27.09 67,600
Nov 20, 2023 27.15 27.80 26.96 27.78 27.65 109,400
Nov 17, 2023 27.34 27.49 26.98 27.15 27.02 123,000
Nov 16, 2023 27.21 27.21 26.80 27.04 26.91 128,200
Nov 15, 2023 26.91 27.49 26.91 27.25 27.12 126,400
Nov 14, 2023 26.01 27.04 26.01 27.00 26.87 148,800
Nov 13, 2023 25.66 25.82 25.32 25.33 25.21 51,100
Nov 10, 2023 25.62 26.28 25.52 25.68 25.56 123,000
Nov 9, 2023 25.62 25.88 25.35 25.51 25.39 55,700
Nov 8, 2023 25.23 25.89 25.13 25.62 25.50 96,800
Nov 7, 2023 25.46 25.70 24.93 25.09 24.97 122,800
Nov 6, 2023 0.15 Dividend
Nov 6, 2023 25.04 25.68 24.90 25.67 25.55 97,700
Nov 3, 2023 25.09 25.71 25.06 25.09 24.82 93,500
Nov 2, 2023 24.36 24.76 24.07 24.69 24.43 106,300
Nov 1, 2023 24.15 24.46 24.03 24.26 24.00 109,200
Oct 31, 2023 24.28 24.54 23.98 24.34 24.08 77,800
Oct 30, 2023 24.54 24.77 24.07 24.14 23.88 239,300
Oct 27, 2023 24.66 24.66 23.84 24.20 23.94 99,300
Oct 26, 2023 24.55 26.05 24.38 24.74 24.48 151,300
Oct 25, 2023 23.05 23.94 22.73 23.04 22.80 89,300
Oct 24, 2023 23.69 23.88 22.52 23.00 22.76 135,100
Oct 23, 2023 24.43 24.43 23.51 23.57 23.32 193,000
Oct 20, 2023 24.83 25.02 24.47 24.55 24.29 127,100
Oct 19, 2023 25.06 25.06 24.44 24.64 24.38 129,700
Oct 18, 2023 25.45 25.57 25.12 25.15 24.88 67,900
Oct 17, 2023 25.23 25.90 25.23 25.65 25.38 116,300
Oct 16, 2023 25.77 25.79 25.22 25.26 24.99 114,500
Oct 13, 2023 25.98 26.06 25.28 25.48 25.21 49,700
Oct 12, 2023 26.07 26.07 25.53 25.97 25.70 65,900
Oct 11, 2023 25.98 26.03 25.76 25.98 25.71 51,800
Oct 10, 2023 25.78 25.97 25.76 25.93 25.66 47,000
Oct 9, 2023 25.31 25.75 25.19 25.73 25.46 110,000
Oct 6, 2023 25.16 25.59 25.14 25.55 25.28 61,100
Oct 5, 2023 25.36 25.41 25.15 25.32 25.05 70,900
Oct 4, 2023 25.03 25.39 24.97 25.38 25.11 104,000
Oct 3, 2023 25.02 25.16 24.76 25.03 24.77 76,100
Oct 2, 2023 25.00 25.08 24.79 25.05 24.78 126,100
Sep 29, 2023 25.26 25.26 24.93 25.02 24.76 114,300
Sep 28, 2023 24.95 25.52 24.95 25.15 24.88 153,300
Sep 27, 2023 24.94 25.10 24.77 24.91 24.65 61,300
Sep 26, 2023 25.08 25.41 24.66 24.73 24.47 90,100
Sep 25, 2023 25.06 25.36 25.04 25.35 25.08 57,200
Sep 22, 2023 25.62 26.08 25.21 25.23 24.96 92,400
Sep 21, 2023 25.49 25.82 25.46 25.65 25.38 179,200
Sep 20, 2023 26.23 26.42 25.55 25.58 25.31 74,900
Sep 19, 2023 25.62 26.23 25.39 26.09 25.81 105,000
Sep 18, 2023 24.97 25.71 24.78 25.66 25.39 107,300
Sep 15, 2023 24.54 24.94 24.29 24.88 24.62 576,000
Sep 14, 2023 24.39 24.59 24.21 24.56 24.30 82,000
Sep 13, 2023 24.25 24.61 23.97 24.14 23.88 129,000
Sep 12, 2023 24.58 24.71 24.09 24.29 24.03 154,700
Sep 11, 2023 24.60 24.76 24.32 24.46 24.20 91,300
Sep 8, 2023 24.83 24.83 24.10 24.40 24.14 124,900
Sep 7, 2023 25.23 25.44 24.24 24.67 24.41 200,500
Sep 6, 2023 25.92 26.95 25.34 25.44 25.17 83,000
Sep 5, 2023 26.65 26.65 25.20 25.82 25.55 126,400
Sep 1, 2023 26.63 27.18 26.63 26.87 26.59 69,800
Aug 31, 2023 27.29 27.35 26.47 26.49 26.21 64,400
Aug 30, 2023 27.09 27.51 27.07 27.23 26.94 52,800
Aug 29, 2023 27.33 27.58 27.11 27.22 26.93 47,200
Aug 28, 2023 27.72 28.04 27.39 27.39 27.10 52,500
Aug 25, 2023 27.48 27.79 27.28 27.61 27.32 79,200
Aug 24, 2023 27.08 27.52 27.03 27.27 26.98 132,200
Aug 23, 2023 27.19 27.37 27.09 27.24 26.95 80,900
Aug 22, 2023 27.13 27.37 26.99 27.24 26.95 86,200
Aug 21, 2023 27.25 27.30 27.00 27.09 26.80 74,700
Aug 18, 2023 26.65 27.31 26.65 27.25 26.96 128,200
Aug 17, 2023 26.80 26.96 26.59 26.84 26.56 85,100
Aug 16, 2023 27.04 27.46 26.79 26.80 26.52 111,700
Aug 15, 2023 27.23 27.31 27.01 27.18 26.89 114,100
Aug 14, 2023 27.62 27.62 27.20 27.42 27.13 66,800
Aug 11, 2023 27.73 27.99 27.58 27.65 27.36 45,400
Aug 10, 2023 0.15 Dividend
Aug 10, 2023 28.07 28.45 27.65 27.87 27.58 63,100
Aug 9, 2023 28.09 28.39 27.93 28.19 27.74 63,600
Aug 8, 2023 27.83 28.20 27.55 28.17 27.72 90,400
Aug 7, 2023 27.48 28.37 27.43 28.21 27.76 111,200
Aug 4, 2023 28.03 28.45 27.25 27.31 26.88 165,600
Aug 3, 2023 27.83 28.52 27.60 28.09 27.64 117,700
Aug 2, 2023 27.53 28.07 27.49 28.00 27.56 103,500
Aug 1, 2023 24.75 29.30 24.46 28.12 27.67 212,900
Jul 31, 2023 27.18 27.47 27.10 27.27 26.84 66,200
Jul 28, 2023 26.97 27.43 26.90 27.10 26.67 61,100
Jul 27, 2023 27.21 27.36 26.73 26.86 26.43 263,900
Jul 26, 2023 27.26 27.60 26.92 27.13 26.70 65,300
Jul 25, 2023 27.83 27.98 27.28 27.38 26.95 51,700
Jul 24, 2023 27.49 28.18 27.46 28.07 27.63 59,200
Jul 21, 2023 28.43 28.53 27.43 27.49 27.05 53,300
Jul 20, 2023 29.14 29.19 27.62 28.21 27.76 95,200
Jul 19, 2023 28.94 29.38 28.61 29.32 28.86 122,600
Jul 18, 2023 28.08 28.72 28.03 28.68 28.23 89,500
Jul 17, 2023 27.76 28.32 27.60 28.25 27.80 59,400
Jul 14, 2023 27.45 28.01 27.15 27.94 27.50 61,000
Jul 13, 2023 27.31 27.63 27.25 27.57 27.13 74,300
Jul 12, 2023 27.99 27.99 27.26 27.34 26.91 81,000
Jul 11, 2023 27.38 27.69 27.33 27.52 27.08 68,000
Jul 10, 2023 26.71 27.70 26.71 27.43 27.00 96,900
Jul 7, 2023 26.22 27.05 26.22 26.87 26.44 150,100
Jul 6, 2023 26.45 26.45 26.09 26.24 25.82 123,300
Jul 5, 2023 26.37 27.10 26.10 26.65 26.23 297,300
Jul 3, 2023 26.33 26.74 26.33 26.57 26.15 28,000
Jun 30, 2023 26.63 26.80 26.23 26.47 26.05 108,100
Jun 29, 2023 25.96 26.60 25.96 26.44 26.02 59,400
Jun 28, 2023 25.99 26.12 25.68 25.89 25.48 101,300
Jun 27, 2023 26.33 26.40 25.87 26.00 25.59 99,200
Jun 26, 2023 26.22 26.55 26.07 26.33 25.91 88,900
Jun 23, 2023 26.57 27.15 26.27 26.36 25.94 178,900
Jun 22, 2023 26.61 27.20 26.16 27.02 26.59 133,500
Jun 21, 2023 26.36 26.74 26.13 26.57 26.15 94,800
Jun 20, 2023 26.45 26.89 26.23 26.54 26.12 108,800
Jun 16, 2023 26.59 26.63 26.24 26.42 26.00 575,400
Jun 15, 2023 26.06 26.34 25.90 26.30 25.88 207,400
Jun 14, 2023 27.12 27.19 26.05 26.25 25.83 97,400
Jun 13, 2023 26.68 27.25 26.56 27.08 26.65 91,500
Jun 12, 2023 26.50 26.74 26.05 26.60 26.18 87,800
Jun 9, 2023 26.73 26.73 26.17 26.53 26.11 81,600
Jun 8, 2023 26.86 26.86 26.14 26.67 26.25 88,600
Jun 7, 2023 26.29 27.10 26.29 26.96 26.53 99,100
Jun 6, 2023 25.03 26.16 24.90 25.99 25.58 127,100
Jun 5, 2023 25.52 25.62 24.41 25.03 24.63 104,800
Jun 2, 2023 25.15 26.14 24.82 25.79 25.38 98,100
Jun 1, 2023 24.34 24.84 24.18 24.71 24.32 69,800
May 31, 2023 24.87 24.99 24.14 24.25 23.87 163,300
May 30, 2023 25.13 25.14 24.68 24.86 24.47 83,400
May 26, 2023 25.01 25.42 25.00 25.10 24.70 51,600
May 25, 2023 25.39 25.47 24.96 25.10 24.70 53,900
May 24, 2023 25.98 26.00 25.48 25.55 25.15 94,700
May 23, 2023 25.81 26.60 25.81 26.17 25.76 76,700
May 22, 2023 25.82 26.17 25.63 25.93 25.52 109,700
May 19, 2023 26.21 26.21 25.26 25.59 25.18 159,900
May 18, 2023 25.52 26.06 25.36 25.79 25.38 118,000
May 17, 2023 25.18 25.64 25.01 25.53 25.13 112,400
May 16, 2023 24.96 25.44 24.85 24.98 24.58 77,800
May 15, 2023 24.92 25.51 24.78 25.21 24.81 87,900
May 12, 2023 24.75 24.94 24.49 24.91 24.52 124,300
May 11, 2023 24.46 24.67 24.16 24.57 24.18 157,600
May 10, 2023 24.92 25.20 24.26 24.81 24.42 125,500
May 9, 2023 24.54 24.78 24.33 24.51 24.12 216,600
May 8, 2023 25.22 25.22 24.43 24.57 24.18 68,300
May 5, 2023 24.41 25.14 24.11 25.06 24.66 103,300
May 4, 2023 0.15 Dividend
May 4, 2023 24.82 24.82 23.88 23.91 23.53 112,700
May 3, 2023 25.42 25.63 25.03 25.06 24.52 144,500
May 2, 2023 25.53 25.80 24.92 25.34 24.79 184,000
May 1, 2023 25.33 25.84 25.08 25.75 25.19 163,100
Apr 28, 2023 24.87 25.47 24.85 25.11 24.56 101,800
Apr 27, 2023 24.43 25.12 24.43 24.87 24.33 121,800
Apr 26, 2023 24.65 24.84 23.60 24.43 23.90 247,700
Apr 25, 2023 28.50 29.55 23.91 24.76 24.22 329,000
Apr 24, 2023 27.87 28.20 26.42 26.99 26.40 111,400
Apr 21, 2023 28.19 28.76 27.73 27.86 27.25 67,700
Apr 20, 2023 28.10 28.37 27.91 28.20 27.59 78,000
Apr 19, 2023 28.93 30.05 28.20 28.33 27.71 63,400

Related Tickers

KFY Korn Ferry
60.99
+1.70%
 
TBI TrueBlue, Inc.
10.71
+2.49%
 
KELYA Kelly Services, Inc.
23.58
+1.07%
 
NSP Insperity, Inc.
108.06
+1.18%
 
RHI Robert Half Inc.
70.47
+1.31%
 
BBSI Barrett Business Services, Inc.
122.21
+0.70%
 
HRT HireRight Holdings Corporation
14.24
-0.05%
 
HSON Hudson Global, Inc.
16.90
0.00%
 
MAN ManpowerGroup Inc.
74.78
+1.01%
 
KFRC Kforce Inc.
63.35
+0.85%