Heidrick and Struggles International Inc (HSII)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.249716231555 | 44.05 | 45.35 | 43.2562 | 83501 | 44.25810492 | CS |
| 4 | -0.81 | -1.80120080053 | 44.97 | 46.49 | 43.2562 | 170896 | 44.51256971 | CS |
| 12 | 6.51 | 17.2908366534 | 37.65 | 49.02 | 37.49 | 146688 | 44.03752341 | CS |
| 26 | 12.67 | 40.2349952366 | 31.49 | 49.02 | 30.2 | 137867 | 40.23396317 | CS |
| 52 | 16.76 | 61.1678832117 | 27.4 | 49.02 | 26.52 | 152140 | 35.90809736 | CS |
| 156 | -1.68 | -3.66492146597 | 45.84 | 49.02 | 22.52 | 131865 | 32.55643604 | CS |
| 260 | 12.03 | 37.441643324 | 32.13 | 50.03 | 17.99 | 128727 | 32.2762774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 44.16 | -0.35 | -0.79 | 44.48 | 45.005 | 44.08 | 98478 |
| 1735947300 | 44.51 | 0.43 | 0.98 | 44.1 | 44.565 | 43.81 | 59610 |
| 1735860900 | 44.08 | -0.23 | -0.52 | 44.96 | 45.35 | 43.8001 | 94046 |
| 1735688100 | 44.31 | 0.1 | 0.23 | 44.55 | 44.76 | 44.085 | 102885 |
| 1735601700 | 44.21 | -0.06 | -0.14 | 44.05 | 44.42 | 43.2562 | 75331 |
| 1735342500 | 44.27 | -0.36 | -0.81 | 44.71 | 44.83 | 43.83 | 89933 |
| 1735256100 | 44.63 | 0.48 | 1.09 | 43.87 | 44.85 | 43.77 | 87804 |
| 1735077840 | 44.15 | 0.11 | 0.25 | 44.19 | 44.465 | 43.795 | 49515 |
| 1734996900 | 44.04 | 0.33 | 0.75 | 43.825 | 44.28 | 43.455 | 143275 |
| 1734737700 | 43.71 | -0.72 | -1.62 | 44.035 | 44.845 | 43.57 | 1002279 |
| 1734651300 | 44.43 | 0.02 | 0.05 | 44.88 | 45.3 | 43.76 | 160187 |
| 1734564900 | 44.41 | -1.04 | -2.29 | 46.09 | 46.2 | 44.01 | 211097 |
| 1734478500 | 45.45 | -0.14 | -0.31 | 45.22 | 45.65 | 45.08 | 149103 |
| 1734392100 | 45.59 | 0.14 | 0.31 | 45.2 | 46.04 | 44.545 | 119502 |
| 1734132900 | 45.45 | -0.07 | -0.15 | 44.98 | 45.63 | 44.945 | 101060 |
| 1734046500 | 45.52 | -0.32 | -0.70 | 45.15 | 45.97 | 44.87 | 173677 |
| 1733960100 | 45.84 | 0.2 | 0.44 | 46.07 | 46.49 | 45.44 | 150579 |
| 1733873700 | 45.64 | 0.02 | 0.03 | 45.295 | 46.11 | 45.025 | 140345 |
| 1733787300 | 45.625 | 0.72 | 1.59 | 44.9 | 45.795 | 44.45 | 120682 |
| 1733528100 | 44.91 | 0.07 | 0.16 | 44.9 | 45.39 | 44.47 | 160810 |
| 1733441700 | 44.84 | -0.98 | -2.14 | 45.57 | 45.57 | 44.35 | 203726 |
| 1733355300 | 45.82 | -0.49 | -1.06 | 46.41 | 46.77 | 45.15 | 149066 |
| 1733268900 | 46.31 | -0.89 | -1.89 | 47.2 | 47.33 | 46.05 | 105248 |
| 1733182500 | 47.2 | 1.06 | 2.30 | 46.47 | 47.4 | 46.25 | 168521 |
| 1732917840 | 46.14 | 0.01 | 0.02 | 46.605 | 46.605 | 45.67 | 82697 |
| 1732750500 | 46.13 | -0.6 | -1.28 | 47.32 | 47.83 | 46.05 | 102400 |
| 1732664100 | 46.73 | -0.27 | -0.57 | 46.995 | 47.22 | 46.37 | 138180 |
| 1732577700 | 47 | 0.43 | 0.92 | 47.7 | 48.87 | 46.99 | 243493 |
| 1732318500 | 46.57 | -0.02 | -0.04 | 47.3 | 47.825 | 46.4025 | 125883 |
| 1732232100 | 46.59 | 1.6 | 3.56 | 45.27 | 46.745 | 45.08 | 137865 |
| 1732145700 | 44.99 | 0.17 | 0.38 | 44.47 | 45.05 | 44.065 | 87891 |
| 1732059300 | 44.82 | -0.08 | -0.18 | 42.775 | 44.87 | 42.775 | 97016 |
| 1731972900 | 44.9 | 0.12 | 0.27 | 45.11 | 45.255 | 44.5 | 77643 |
| 1731713700 | 44.78 | -1.59 | -3.43 | 46.69 | 46.69 | 44.515 | 114052 |
| 1731627300 | 46.37 | -0.79 | -1.68 | 47.255 | 47.3797 | 46.01 | 141837 |
| 1731540900 | 47.16 | -0.13 | -0.27 | 48.54 | 48.54 | 46.95 | 103793 |
| 1731454500 | 47.29 | -1.07 | -2.21 | 48.23 | 48.68 | 46.355 | 123286 |
| 1731368100 | 48.36 | 0.83 | 1.75 | 48.05 | 48.68 | 48 | 119859 |
| 1731108900 | 47.53 | 1.19 | 2.57 | 46.42 | 47.81 | 46.42 | 209299 |
| 1731022500 | 46.34 | -1.07 | -2.26 | 47.08 | 47.23 | 46.33 | 265552 |
| 1730936100 | 47.41 | 5.13 | 12.13 | 45.23 | 47.8 | 45 | 310580 |
| 1730849700 | 42.28 | 2.35 | 5.89 | 40 | 43.23 | 39.93 | 242934 |
| 1730763300 | 39.93 | 0.65 | 1.65 | 39.06 | 39.96 | 38.835 | 88897 |
| 1730500500 | 39.28 | 0.22 | 0.56 | 39.18 | 39.44 | 39.04 | 80246 |
| 1730414100 | 39.06 | -0.35 | -0.89 | 39.32 | 39.6 | 38.905 | 141750 |
| 1730327700 | 39.41 | 0.07 | 0.18 | 39.14 | 39.75 | 39.14 | 130641 |
| 1730241300 | 39.34 | 0.12 | 0.31 | 38.815 | 39.34 | 38.63 | 65170 |
| 1730154900 | 39.22 | 0.58 | 1.50 | 38.76 | 39.87 | 38.76 | 84776 |
| 1729895700 | 38.64 | -0.05 | -0.13 | 38.76 | 39.475 | 38.01 | 78729 |
| 1729809300 | 38.69 | -0.35 | -0.90 | 39.08 | 39.08 | 38.41 | 215342 |
| 1729722900 | 39.04 | 0.28 | 0.72 | 38.29 | 39.05 | 38.29 | 118584 |
| 1729636500 | 38.76 | 1.15 | 3.06 | 37.73 | 39.095 | 37.72 | 142921 |
| 1729550100 | 37.61 | -0.67 | -1.75 | 38.3 | 38.3 | 37.49 | 121624 |
| 1729290900 | 38.28 | -0.48 | -1.24 | 38.76 | 38.89 | 37.92 | 126208 |
| 1729204500 | 38.76 | -0.02 | -0.05 | 38.66 | 38.975 | 37.915 | 129391 |
| 1729118100 | 38.78 | 0.77 | 2.03 | 38.16 | 38.835 | 38.155 | 85963 |
| 1729031700 | 38.01 | 0.07 | 0.18 | 38.06 | 38.81 | 37.96 | 74777 |
| 1728945300 | 37.94 | 0.21 | 0.56 | 37.65 | 38.1 | 37.49 | 57056 |
| 1728686100 | 37.73 | 0.79 | 2.14 | 37.04 | 37.84 | 37.04 | 54875 |
| 1728599700 | 36.94 | -0.26 | -0.70 | 36.81 | 36.98 | 36.49 | 78615 |
| 1728513300 | 37.2 | 0.45 | 1.22 | 36.78 | 37.59 | 36.67 | 109164 |
| 1728426900 | 36.75 | -0.34 | -0.92 | 37.1 | 37.1 | 36.62 | 70595 |
| 1728340500 | 37.09 | -0.32 | -0.86 | 37 | 37.34 | 36.8 | 71788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
