HSII - Heidrick & Struggles International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201931.1331.2130.6530.7530.7573,505
Dec 04, 201931.5632.0930.8631.1431.1497,800
Dec 03, 201930.4731.5830.0231.4431.4493,400
Dec 02, 201931.0431.4130.6730.7030.7091,200
Nov 29, 201930.9631.0730.7731.0231.0232,400
Nov 27, 201931.6131.7030.9731.1231.1241,200
Nov 26, 201930.8931.6330.7431.4931.4970,100
Nov 25, 201929.5931.1629.5930.9330.93107,200
Nov 22, 201930.0830.3429.5529.5729.5784,700
Nov 21, 201930.5530.5529.3729.9129.91132,900
Nov 20, 201930.1730.6229.9630.2930.29109,100
Nov 19, 201930.3630.8430.2030.2630.26137,900
Nov 18, 201929.4030.4329.1930.1530.15126,800
Nov 15, 201929.4329.8428.5929.4329.43112,300
Nov 14, 201929.5930.4329.0929.1829.18177,000
Nov 13, 201929.9930.1929.4929.6129.6158,800
Nov 12, 201929.8430.3329.5430.2030.2089,500
Nov 11, 201930.3130.5329.6329.8029.80109,100
Nov 08, 201930.0430.5629.9130.4730.47121,100
Nov 07, 201930.1330.4629.8830.0730.0791,800
Nov 07, 20190.15 Dividend
Nov 06, 201930.4530.4529.6029.9129.7689,100
Nov 05, 201929.7630.5529.6230.4630.31129,400
Nov 04, 201929.2429.5428.9129.5029.35105,400
Nov 01, 201928.8329.0128.3128.8528.71106,800
Oct 31, 201928.7529.2228.1428.4628.32104,300
Oct 30, 201928.1828.9627.8728.7828.64133,400
Oct 29, 201923.5528.3923.5528.0827.94213,400
Oct 28, 201927.8828.3427.7727.8127.67134,700
Oct 25, 201927.6527.8827.3827.7127.5769,700
Oct 24, 201928.0228.4227.5227.6327.4957,400
Oct 23, 201927.4028.0427.3728.0227.8875,000
Oct 22, 201927.3827.4826.7627.4027.2686,200
Oct 21, 201927.0827.5527.0827.3627.2278,800
Oct 18, 201926.9127.3226.8326.8826.7553,600
Oct 17, 201926.8027.1126.8027.0926.95112,900
Oct 16, 201926.4527.0626.4526.7926.66117,600
Oct 15, 201926.2426.5826.0026.5326.4078,200
Oct 14, 201925.6126.1225.5326.1225.9985,800
Oct 11, 201925.6426.2825.6425.8525.7280,000
Oct 10, 201925.3625.6025.0825.2425.1150,600
Oct 09, 201925.8225.8825.2125.2325.1063,900
Oct 08, 201925.7725.8525.3325.4425.3157,400
Oct 07, 201925.5626.3825.3025.9925.86118,200
Oct 04, 201925.5125.8025.3225.5825.4552,000
Oct 03, 201925.7325.9025.0725.5025.3762,500
Oct 02, 201925.5926.3725.5525.7625.63108,600
Oct 01, 201927.4228.0225.7525.8225.69158,800
Sep 30, 201927.5327.7427.2427.3027.1674,300
Sep 27, 201927.9327.9327.2527.4127.2764,300
Sep 26, 201928.0328.2527.7027.7327.5955,700
Sep 25, 201927.2628.1327.2228.0727.9392,900
Sep 24, 201928.2328.2327.1427.2527.1194,300
Sep 23, 201927.5028.0327.2527.8227.6865,700
Sep 20, 201927.9928.3527.2727.5027.36208,600
Sep 19, 201928.4028.8327.9928.0427.9085,900
Sep 18, 201928.5828.7428.3328.3628.22108,000
Sep 17, 201928.1728.6028.0028.5228.3866,800
Sep 16, 201927.6528.3727.6528.3028.1670,200
Sep 13, 201927.6728.0927.6427.6527.51110,000
Sep 12, 201927.3027.9527.1527.4527.3197,700
Sep 11, 201927.2027.6826.8627.2227.08152,100
Sep 10, 201926.7527.3026.3326.9126.78256,900
Sep 09, 201926.3527.0426.1626.7226.5993,500
Sep 06, 201927.0027.0026.2526.3026.1784,400
Sep 05, 201926.5027.2126.3826.9626.82104,100
Sep 04, 201926.1026.2125.8026.1025.9769,100
Sep 03, 201926.3426.5625.6425.7525.6289,300
Aug 30, 201926.6226.7026.1926.5526.4257,700
Aug 29, 201926.6827.0426.2526.3026.1758,200
Aug 28, 201925.5226.4325.2726.4226.2990,000
Aug 27, 201925.7125.9925.4525.5925.4691,300
Aug 26, 201925.5725.8125.4525.5825.45109,000
Aug 23, 201926.4526.5325.2825.5125.38119,600
Aug 22, 201927.0227.4226.5326.6126.4887,400
Aug 21, 201927.3527.5327.0227.2227.0879,200
Aug 20, 201927.4027.5626.8926.9626.82130,200
Aug 19, 201927.8328.3227.3927.4727.33128,800
Aug 16, 201926.8727.7226.8727.4527.3169,400
Aug 15, 201926.7526.9326.5926.7026.5780,700
Aug 14, 201927.1627.1626.5826.7026.5777,000
Aug 13, 201927.5528.3627.4627.5827.4465,500
Aug 12, 201927.2127.6226.9127.5527.4158,700
Aug 09, 201927.9827.9827.3227.3327.1969,100
Aug 08, 201928.0828.4827.9828.0527.9187,100
Aug 08, 20190.15 Dividend
Aug 07, 201927.9728.2927.6028.0627.7766,300
Aug 06, 201928.3428.4227.4228.2027.9180,700
Aug 05, 201929.4029.4027.7628.1827.89135,000
Aug 02, 201929.2929.6628.7629.4729.17102,400
Aug 01, 201929.5230.5029.1629.3029.00117,800
Jul 31, 201929.5630.3429.5029.7029.39178,500
Jul 30, 201932.6532.6528.7729.7429.43223,100
Jul 29, 201930.9331.3830.3330.4830.17176,200
Jul 26, 201930.0730.7530.0730.7030.3882,200
Jul 25, 201931.3031.3930.0230.0429.73126,600
Jul 24, 201930.2331.4430.1331.2830.96182,100
Jul 23, 201929.3330.4529.3330.2529.94169,100
Jul 22, 201930.0130.0228.9829.0928.79209,100
Jul 19, 201929.9230.2629.8729.9929.68103,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...