HSII: Historical Prices for Heidrick & Struggles Internatio

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	28.94	29.89	28.87	29.33	44,100	29.33
20-Nov-09	28.53	28.71	28.42	28.54	58,500	28.54
19-Nov-09	29.41	29.41	28.67	28.78	79,800	28.78
18-Nov-09	29.95	29.97	29.30	29.73	83,600	29.73
17-Nov-09	29.58	29.92	29.27	29.88	47,500	29.88
16-Nov-09	28.66	29.78	28.31	29.78	108,400	29.78
13-Nov-09	27.94	28.62	27.54	28.38	62,700	28.38
12-Nov-09	27.59	28.39	27.37	27.91	131,500	27.91
11-Nov-09	27.77	28.06	27.53	27.72	97,800	27.72
10-Nov-09	27.42	27.89	27.39	27.63	115,900	27.63
9-Nov-09	27.27	27.54	26.95	27.54	180,800	27.54
6-Nov-09	26.76	27.10	26.73	26.99	122,800	26.99
5-Nov-09	26.75	27.18	26.51	26.96	111,800	26.96
4-Nov-09	26.66	27.08	26.36	26.49	241,100	26.49
4-Nov-09	$ 0.13 Dividend
3-Nov-09	26.73	27.05	26.36	26.70	142,600	26.57
2-Nov-09	27.60	27.74	26.64	27.00	245,000	26.87
30-Oct-09	27.39	27.88	26.82	27.36	185,800	27.23
29-Oct-09	28.05	28.05	27.24	27.51	203,000	27.38
28-Oct-09	28.24	28.63	27.64	27.67	326,700	27.54
27-Oct-09	28.19	29.00	27.89	28.15	778,600	28.01
26-Oct-09	25.31	26.05	25.07	25.39	151,100	25.27
23-Oct-09	25.47	25.61	25.06	25.36	159,800	25.24
22-Oct-09	25.30	25.63	24.87	25.47	94,200	25.35
21-Oct-09	25.24	25.54	25.13	25.30	217,300	25.18
20-Oct-09	25.44	25.44	24.93	25.22	152,900	25.10
19-Oct-09	25.42	25.65	25.23	25.33	94,900	25.21
16-Oct-09	25.05	25.53	24.99	25.38	285,500	25.26
15-Oct-09	24.65	25.27	24.65	25.20	222,000	25.08
14-Oct-09	24.10	24.74	23.77	24.73	102,600	24.61
13-Oct-09	23.68	23.89	23.41	23.77	197,000	23.65
12-Oct-09	23.79	23.84	23.48	23.78	186,000	23.66
9-Oct-09	23.90	23.96	23.67	23.80	117,400	23.68
8-Oct-09	23.44	23.97	22.98	23.92	157,300	23.80
7-Oct-09	23.43	23.73	23.19	23.26	97,000	23.15
6-Oct-09	23.19	23.75	22.96	23.51	181,400	23.40
5-Oct-09	22.92	23.90	22.65	23.01	201,100	22.90
2-Oct-09	22.23	22.50	21.76	21.88	142,100	21.77
1-Oct-09	23.11	23.11	22.28	22.28	211,200	22.17
30-Sep-09	23.50	23.53	22.72	23.26	369,400	23.15
29-Sep-09	23.76	23.76	23.32	23.52	213,600	23.41
28-Sep-09	23.55	24.08	23.00	23.86	62,700	23.74
25-Sep-09	24.75	24.81	23.49	23.61	310,800	23.50
24-Sep-09	24.75	24.82	24.37	24.75	184,200	24.63
23-Sep-09	24.19	25.10	23.92	24.66	155,200	24.54
22-Sep-09	24.27	24.36	23.82	24.33	131,200	24.21
21-Sep-09	23.90	24.29	23.35	24.04	240,000	23.92
18-Sep-09	24.18	24.35	23.97	24.01	206,200	23.89
17-Sep-09	24.50	24.84	23.98	24.00	144,300	23.88
16-Sep-09	25.05	25.05	24.07	24.46	168,000	24.34
15-Sep-09	24.53	24.97	24.18	24.90	156,800	24.78
14-Sep-09	25.40	25.56	24.33	24.70	301,700	24.58
11-Sep-09	24.81	26.46	24.61	26.31	389,700	26.18
10-Sep-09	23.13	24.68	22.92	24.68	395,200	24.56
9-Sep-09	21.79	22.98	21.57	22.87	221,200	22.76
8-Sep-09	21.36	21.76	20.70	21.63	135,600	21.52
4-Sep-09	20.97	21.42	20.82	21.31	81,600	21.21
3-Sep-09	20.94	20.99	20.54	20.95	121,600	20.85
2-Sep-09	20.78	21.12	20.66	20.95	84,400	20.85
1-Sep-09	20.88	21.59	20.60	20.87	136,700	20.77
31-Aug-09	21.30	21.30	20.96	21.02	124,300	20.92
28-Aug-09	21.68	21.68	20.82	21.54	91,900	21.44
27-Aug-09	21.24	21.41	20.68	21.38	115,800	21.28
26-Aug-09	21.00	21.26	20.95	21.17	142,300	21.07
25-Aug-09	21.10	21.12	20.74	21.08	207,100	20.98
24-Aug-09	21.12	21.29	20.78	20.96	171,500	20.86
21-Aug-09	20.89	21.28	20.47	21.14	175,500	21.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions