Heidrick and Struggles International Inc (HSII)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.32986412258 | 34.59 | 35.6 | 33.7 | 128382 | 34.44074495 | CS |
| 4 | 2.42 | 7.41648789458 | 32.63 | 35.6 | 30.2 | 150696 | 32.39688371 | CS |
| 12 | 5.58 | 18.9345096709 | 29.47 | 36.36 | 29.03 | 208659 | 33.51884322 | CS |
| 26 | 6.72 | 23.7204376986 | 28.33 | 36.36 | 28.2 | 171212 | 32.52474255 | CS |
| 52 | 7.56 | 27.5009094216 | 27.49 | 36.36 | 22.52 | 140309 | 30.18141405 | CS |
| 156 | -5.73 | -14.0510053948 | 40.78 | 50.03 | 22.52 | 129804 | 32.88498959 | CS |
| 260 | 4.82 | 15.9444260668 | 30.23 | 50.03 | 17.99 | 124990 | 31.17096191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 35.05 | 0.25 | 0.72 | 34.75 | 35.6 | 34.67 | 153822 |
| 1721774100 | 34.8 | 0.31 | 0.90 | 34.23 | 35.07 | 34.23 | 122801 |
| 1721687700 | 34.49 | 0.5 | 1.47 | 34.05 | 34.59 | 33.7 | 119659 |
| 1721428500 | 33.99 | -0.29 | -0.85 | 34.37 | 34.555 | 33.91 | 167183 |
| 1721342100 | 34.28 | -0.4 | -1.15 | 34.54 | 35.56 | 34.07 | 103528 |
| 1721255700 | 34.68 | 0.15 | 0.43 | 34.17 | 34.99 | 33.76 | 184618 |
| 1721169300 | 34.53 | 2.33 | 7.24 | 32.5 | 34.655 | 32.229999 | 223078 |
| 1721082900 | 32.2 | 0.16 | 0.50 | 32.259999 | 32.93 | 32.1 | 214636 |
| 1720823700 | 32.04 | 0.5 | 1.59 | 31.98 | 32.29 | 31.77 | 149984 |
| 1720737300 | 31.54 | 0.76 | 2.47 | 31.4 | 32.03 | 30.99 | 131441 |
| 1720650900 | 30.78 | 0.46 | 1.52 | 30.47 | 30.91 | 30.3 | 141216 |
| 1720564500 | 30.32 | -1.03 | -3.29 | 31.17 | 31.17 | 30.2 | 118615 |
| 1720478100 | 31.35 | 0.24 | 0.77 | 31.49 | 32.1 | 31.305 | 114438 |
| 1720218900 | 31.11 | -1 | -3.11 | 31.95 | 32.06 | 31.11 | 110973 |
| 1720040640 | 32.11 | 0.21 | 0.66 | 32.049999 | 32.34 | 31.58 | 64611 |
| 1719959700 | 31.9 | 0.41 | 1.30 | 31.58 | 31.95 | 31.36 | 169739 |
| 1719873300 | 31.49 | 0.21 | 0.67 | 31.64 | 31.64 | 31.09 | 105933 |
| 1719614100 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1719527700 | 31.28 | -0.09 | -0.29 | 31.63 | 31.76 | 31.04 | 193037 |
| 1719441300 | 31.37 | -1.34 | -4.10 | 32.63 | 32.67 | 31.22 | 155104 |
| 1719354900 | 32.71 | -1.1 | -3.25 | 33.82 | 33.82 | 32.689999 | 157297 |
| 1719268500 | 33.81 | -0.33 | -0.97 | 34.12 | 34.95 | 33.665 | 349768 |
| 1719009300 | 34.14 | 0.48 | 1.43 | 33.82 | 34.28 | 33.409999 | 2347727 |
| 1718922900 | 33.66 | 0.49 | 1.48 | 33.15 | 33.93 | 32.93 | 226255 |
| 1718750100 | 33.17 | -0.37 | -1.10 | 33.22 | 33.46 | 32.71 | 305103 |
| 1718663700 | 33.54 | -0.14 | -0.42 | 33.54 | 33.89 | 33.314999 | 202324 |
| 1718404500 | 33.68 | -0.38 | -1.12 | 33.72 | 34.14 | 33.15 | 250813 |
| 1718318100 | 34.06 | 0.08 | 0.24 | 33.75 | 34.1 | 33.02 | 290984 |
| 1718231700 | 33.98 | 0.42 | 1.25 | 34.34 | 34.64 | 33.92 | 102193 |
| 1718145300 | 33.56 | 0.07 | 0.21 | 33.18 | 33.62 | 32.97 | 149485 |
| 1718058900 | 33.49 | -0.05 | -0.15 | 33.159999 | 33.52 | 32.665 | 179901 |
| 1717799700 | 33.54 | -0.56 | -1.64 | 34.02 | 34.04 | 33.2 | 116765 |
| 1717713300 | 34.1 | -0.72 | -2.07 | 34.6 | 34.86 | 34.09 | 94220 |
| 1717626900 | 34.82 | 0.05 | 0.14 | 34.81 | 35.19 | 34.26 | 224906 |
| 1717540500 | 34.77 | -0.03 | -0.09 | 34.49 | 35.2875 | 34.49 | 196306 |
| 1717454100 | 34.8 | 0.52 | 1.52 | 34.64 | 35.26 | 34.3525 | 158180 |
| 1717194900 | 34.28 | 0.62 | 1.84 | 34.45 | 34.8099 | 33.85 | 357155 |
| 1717108500 | 33.66 | -0.88 | -2.55 | 34.75 | 34.775 | 33.64 | 208476 |
| 1717022100 | 34.54 | -0.44 | -1.26 | 34.48 | 34.8 | 34.04 | 176120 |
| 1716935700 | 34.98 | -0.58 | -1.63 | 35.56 | 35.65 | 34.82 | 95698 |
| 1716590100 | 35.56 | -0.25 | -0.70 | 36.16 | 36.36 | 35.48 | 117346 |
| 1716503700 | 35.81 | 0.1 | 0.28 | 35.72 | 35.92 | 35.04 | 190812 |
| 1716417300 | 35.71 | 0.3 | 0.85 | 35.35 | 35.8 | 34.93 | 183343 |
| 1716330900 | 35.41 | 0.28 | 0.80 | 35.09 | 35.5075 | 34.555 | 184343 |
| 1716244500 | 35.13 | -0.84 | -2.34 | 36.15 | 36.15 | 35.08 | 151860 |
| 1715985300 | 35.97 | 0.3 | 0.84 | 35.83 | 36.175 | 35.58 | 162658 |
| 1715898900 | 35.67 | 0.91 | 2.62 | 34.75 | 35.713 | 34.51 | 162045 |
| 1715812500 | 34.76 | 0.02 | 0.06 | 34.79 | 34.9799 | 34.17 | 187488 |
| 1715726100 | 34.74 | 1.03 | 3.06 | 34.21 | 34.86 | 34.075 | 186628 |
| 1715639700 | 33.71 | 0.49 | 1.48 | 33.65 | 33.93 | 32.401 | 165928 |
| 1715380500 | 33.22 | 0.88 | 2.72 | 32.22 | 33.22 | 32.14 | 154592 |
| 1715294100 | 32.34 | 0.54 | 1.70 | 31.87 | 32.439999 | 31.32 | 219339 |
| 1715207700 | 31.8 | 2.38 | 8.09 | 29.41 | 31.8 | 29.03 | 277840 |
| 1715121300 | 29.42 | -0.89 | -2.94 | 30.37 | 31.48 | 29.355 | 174256 |
| 1715034900 | 30.31 | 0.48 | 1.61 | 29.81 | 30.44 | 29.56 | 84771 |
| 1714775700 | 29.83 | 0.2 | 0.67 | 30.14 | 30.33 | 29.54 | 61252 |
| 1714689300 | 29.63 | 0.24 | 0.82 | 29.72 | 29.87 | 29.28 | 72241 |
| 1714602900 | 29.39 | -0.09 | -0.31 | 29.47 | 30.16 | 29.25 | 108229 |
| 1714516500 | 29.48 | -0.89 | -2.93 | 30.09 | 30.21 | 29.36 | 138961 |
| 1714430100 | 30.37 | 0.11 | 0.36 | 30.08 | 30.72 | 29.94 | 148783 |
| 1714170900 | 30.26 | -0.02 | -0.07 | 30.23 | 30.61 | 30.04 | 56694 |
| 1714084500 | 30.28 | -0.59 | -1.91 | 30.49 | 30.49 | 29.87 | 146663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
