Heidrick & Struggl (NQ: HSII )

33.66 +0.38 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.22 33.77 33.00 33.66 118,887 +0.38(+1.14%)
Mar 27, 2024 32.85 33.41 32.80 33.28 126,910 +0.76(+2.34%)
Mar 26, 2024 32.64 32.98 32.44 32.52 83,092 +0.02(+0.06%)
Mar 25, 2024 32.31 32.86 32.17 32.50 133,733 +0.36(+1.12%)
Mar 22, 2024 33.01 33.01 32.14 32.14 58,189 -0.69(-2.10%)
Mar 21, 2024 33.02 33.27 32.66 32.83 151,975 -0.02(-0.06%)
Mar 20, 2024 31.63 32.91 31.43 32.85 98,754 +1.03(+3.24%)
Mar 19, 2024 31.75 32.48 31.75 31.82 127,131 -0.23(-0.72%)
Mar 18, 2024 32.30 32.38 31.70 32.05 126,478 +0.11(+0.34%)
Mar 15, 2024 31.28 31.94 31.28 31.94 201,415 +0.45(+1.43%)
Mar 14, 2024 31.21 31.85 31.21 31.49 242,681 +0.12(+0.38%)
Mar 13, 2024 31.19 31.78 31.19 31.37 144,362 +0.08(+0.26%)
Mar 12, 2024 31.63 32.05 31.00 31.29 292,763 -0.50(-1.57%)
Mar 11, 2024 32.98 33.11 31.71 31.79 125,545 -1.34(-4.04%)
Mar 08, 2024 33.23 33.30 32.95 33.13 143,276 +0.21(+0.64%)
Mar 07, 2024 32.27 33.12 32.09 32.92 177,963 +0.68(+2.11%)
Mar 06, 2024 32.68 32.72 31.95 32.24 138,507 -0.02(-0.06%)
Mar 05, 2024 32.90 33.17 32.04 32.26 138,385 -1.01(-3.02%)
Mar 04, 2024 34.30 35.22 33.23 33.27 110,673 -0.62(-1.82%)
Mar 01, 2024 33.74 34.22 33.11 33.88 232,348 +0.04(+0.12%)
Feb 29, 2024 33.77 34.20 33.49 33.84 231,665 +0.20(+0.59%)
Feb 28, 2024 33.61 34.22 33.03 33.64 287,368 -0.64(-1.86%)
Feb 27, 2024 30.22 34.72 30.18 34.28 468,059 +5.46(+18.96%)
Feb 26, 2024 29.56 29.56 28.45 28.82 237,990 -0.60(-2.03%)
Feb 23, 2024 28.93 29.45 28.67 29.41 116,851 +0.54(+1.86%)
Feb 22, 2024 29.09 29.26 28.67 28.88 98,880 -0.30(-1.02%)
Feb 21, 2024 28.85 29.17 28.38 29.17 80,833 +0.41(+1.42%)
Feb 20, 2024 28.43 29.06 28.38 28.77 352,337 +0.06(+0.21%)
Feb 16, 2024 29.51 29.66 28.71 28.71 104,896 -0.98(-3.29%)
Feb 15, 2024 29.68 30.05 29.39 29.68 116,580 +0.07(+0.24%)
Feb 14, 2024 29.24 29.65 29.02 29.61 135,602 +0.86(+2.98%)
Feb 13, 2024 30.08 30.26 28.65 28.76 149,831 -2.00(-6.50%)
Feb 12, 2024 29.96 30.89 29.96 30.76 68,981 +0.85(+2.83%)
Feb 09, 2024 30.15 30.30 29.78 29.91 156,110 +0.00(+0.00%)
Feb 08, 2024 29.45 30.08 29.37 29.91 103,346 +0.40(+1.35%)
Feb 07, 2024 30.33 30.34 29.51 29.51 148,534 -0.82(-2.69%)
Feb 06, 2024 30.54 30.72 30.06 30.33 116,563 -0.14(-0.46%)
Feb 05, 2024 30.49 30.53 29.94 30.47 115,155 -0.12(-0.39%)
Feb 02, 2024 29.99 30.69 29.83 30.59 114,159 +0.32(+1.05%)
Feb 01, 2024 30.11 30.33 29.35 30.27 146,632 +0.44(+1.47%)
Jan 31, 2024 29.84 30.40 29.80 29.83 153,274 -0.24(-0.79%)
Jan 30, 2024 29.87 30.26 29.66 30.07 194,633 -0.01(-0.03%)
Jan 29, 2024 29.76 30.20 29.46 30.08 108,942 +0.66(+2.23%)
Jan 26, 2024 29.23 29.56 28.67 29.42 293,761 +0.40(+1.37%)
Jan 25, 2024 29.43 29.46 28.75 29.02 167,794 -0.11(-0.38%)
Jan 24, 2024 28.20 29.13 28.07 29.13 135,844 +1.06(+3.79%)
Jan 23, 2024 28.47 28.56 28.04 28.07 117,093 -0.18(-0.63%)
Jan 22, 2024 27.79 28.30 27.70 28.25 74,476 +0.70(+2.53%)
Jan 19, 2024 27.67 27.67 26.94 27.55 71,047 +0.06(+0.22%)
Jan 18, 2024 27.22 27.51 26.97 27.49 91,964 +0.42(+1.54%)
Jan 17, 2024 26.69 27.13 26.69 27.07 155,414 +0.08(+0.29%)
Jan 16, 2024 26.83 27.11 26.61 26.99 107,625 -0.10(-0.37%)
Jan 12, 2024 27.49 27.49 26.93 27.09 72,648 -0.04(-0.15%)
Jan 11, 2024 27.20 27.20 26.40 27.13 116,242 -0.04(-0.15%)
Jan 10, 2024 27.07 27.17 26.74 27.17 89,128 +0.09(+0.33%)
Jan 09, 2024 27.43 27.43 26.88 27.08 88,102 -0.67(-2.40%)
Jan 08, 2024 27.27 27.88 27.20 27.75 197,790 +0.57(+2.09%)
Jan 05, 2024 26.96 27.31 26.53 27.18 157,975 +0.08(+0.29%)
Jan 04, 2024 27.91 27.91 27.03 27.10 94,815 -0.69(-2.47%)
Jan 03, 2024 28.33 28.60 27.71 27.79 84,775 -0.64(-2.24%)
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.