| HEIDRCK & STRUGGLES Add to My Watchlist | (NSDQ: HSII) |
| Heidrick | 25.62 | +0.55 (+2.19%) | 46,085 |
| Historical Data for HSII |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.40 | 25.85 | 24.91 | 46,085 | 25.62 | +0.55 +2.19% |
| 02/08/10 | 25.42 | 26.05 | 25.01 | 39,535 | 25.07 | -0.43 -1.69% |
| 02/05/10 | 25.19 | 25.66 | 24.59 | 66,894 | 25.50 | +0.27 +1.07% |
| 02/04/10 | 25.76 | 25.76 | 25.09 | 71,875 | 25.23 | -0.77 -2.96% |
| 02/03/10 | 25.73 | 26.06 | 25.58 | 62,097 | 26.00 | +0.07 +0.25% |
| 02/02/10 | 25.65 | 26.22 | 25.58 | 52,550 | 25.93 | +0.23 +0.88% |
| 02/01/10 | 25.46 | 25.81 | 25.01 | 68,043 | 25.71 | +0.28 +1.10% |
| 01/29/10 | 25.25 | 25.78 | 25.24 | 107,071 | 25.43 | +0.30 +1.19% |
| 01/28/10 | 25.86 | 25.87 | 24.98 | 115,015 | 25.13 | -0.63 -2.45% |
| 01/27/10 | 25.81 | 26.40 | 25.59 | 192,921 | 25.76 | -0.28 -1.08% |
| 01/26/10 | 26.43 | 26.50 | 25.81 | 64,211 | 26.04 | -0.55 -2.07% |
| 01/25/10 | 26.85 | 26.95 | 26.29 | 71,029 | 26.59 | -0.09 -0.34% |
| 01/22/10 | 26.97 | 27.50 | 26.56 | 92,393 | 26.68 | -0.24 -0.89% |
| 01/21/10 | 28.36 | 28.36 | 26.54 | 287,244 | 26.92 | -1.49 -5.24% |
| 01/20/10 | 29.52 | 29.52 | 28.27 | 104,371 | 28.41 | -1.38 -4.63% |
| 01/19/10 | 28.70 | 29.79 | 28.48 | 85,288 | 29.79 | +1.27 +4.45% |
| 01/18/10 | 28.52 | 28.52 | 28.52 | 0 | 28.52 | 0.00 0.00% |
| 01/15/10 | 29.63 | 29.75 | 28.31 | 94,980 | 28.52 | -0.97 -3.29% |
| 01/14/10 | 29.52 | 29.56 | 29.21 | 32,829 | 29.49 | -0.03 -0.10% |
| 01/13/10 | 29.80 | 30.02 | 29.12 | 89,589 | 29.52 | -0.16 -0.54% |
| 01/12/10 | 30.97 | 31.03 | 29.47 | 111,120 | 29.68 | -1.44 -4.63% |
| 01/11/10 | 31.04 | 31.32 | 30.89 | 41,586 | 31.12 | +0.13 +0.42% |
| 01/08/10 | 30.95 | 31.30 | 30.77 | 71,832 | 30.99 | -0.10 -0.32% |
| 01/07/10 | 31.20 | 31.26 | 30.64 | 49,111 | 31.09 | -0.15 -0.48% |
| 01/06/10 | 31.46 | 32.14 | 31.04 | 106,376 | 31.24 | -0.35 -1.11% |
| 01/05/10 | 31.75 | 31.99 | 31.32 | 136,992 | 31.59 | -0.29 -0.91% |
| 01/04/10 | 31.47 | 32.15 | 31.24 | 79,397 | 31.88 | +0.64 +2.05% |
| 01/01/10 | 31.24 | 31.24 | 31.24 | 0 | 31.24 | 0.00 0.00% |
| 12/31/09 | 31.31 | 31.65 | 31.15 | 62,722 | 31.24 | -0.17 -0.54% |
| 12/30/09 | 30.59 | 31.42 | 30.39 | 63,581 | 31.41 | +0.61 +1.98% |
| 12/29/09 | 30.71 | 30.83 | 30.45 | 25,761 | 30.80 | +0.18 +0.59% |
| 12/28/09 | 30.43 | 30.62 | 30.23 | 54,075 | 30.62 | -0.17 -0.55% |
| 12/25/09 | 30.31 | 30.87 | 30.30 | 17,200 | 30.79 | 0.00 0.00% |
| 12/24/09 | 30.31 | 30.87 | 30.30 | 17,200 | 30.79 | +0.49 +1.62% |
| 12/23/09 | 30.28 | 30.60 | 30.18 | 69,183 | 30.30 | +0.09 +0.30% |
| 12/22/09 | 29.65 | 30.29 | 29.65 | 69,374 | 30.21 | +0.52 +1.75% |
| 12/21/09 | 29.55 | 29.88 | 29.27 | 64,096 | 29.69 | +0.37 +1.26% |
| 12/18/09 | 28.85 | 29.33 | 27.99 | 334,384 | 29.32 | +0.72 +2.52% |
| 12/17/09 | 29.07 | 29.28 | 28.29 | 71,283 | 28.60 | -0.60 -2.05% |
| 12/16/09 | 29.59 | 29.64 | 28.99 | 235,694 | 29.20 | -0.13 -0.44% |
| 12/15/09 | 29.81 | 30.00 | 29.32 | 68,525 | 29.33 | -0.46 -1.54% |
| 12/14/09 | 29.79 | 30.00 | 29.48 | 78,219 | 29.79 | -0.08 -0.27% |
| 12/11/09 | 30.05 | 30.18 | 29.31 | 58,360 | 29.87 | -0.05 -0.17% |
| 12/10/09 | 30.53 | 30.57 | 29.61 | 109,762 | 29.92 | -0.42 -1.38% |
| 12/09/09 | 30.87 | 30.99 | 30.14 | 89,520 | 30.34 | -0.44 -1.43% |
| 12/08/09 | 31.01 | 31.37 | 30.63 | 103,004 | 30.78 | -0.33 -1.06% |
| 12/07/09 | 31.09 | 31.60 | 30.79 | 111,629 | 31.11 | +0.05 +0.16% |
| 12/04/09 | 30.26 | 31.36 | 30.26 | 103,320 | 31.06 | +1.40 +4.72% |
| 12/03/09 | 29.82 | 30.32 | 29.62 | 66,726 | 29.66 | -0.16 -0.54% |
| 12/02/09 | 29.08 | 30.10 | 29.08 | 84,427 | 29.82 | +0.84 +2.90% |
| \/ Download Data To Spreadsheet | ||||||
