HEIDRICK & STRUGGLES INTL Historical Stock Price

Below is the stock price history for Heidrick & Struggles Intl HSII. Data is recorded each day for the historical open, high, low, close and volume. The Heidrick & Struggles Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heidrick & Struggles Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 23.50 23.85 23.40 23.55 2,852
2017-12-13 23.50 24.20 23.50 23.85 2,168
2017-12-12 23.45 23.65 23.45 23.50 3,082
2017-12-11 24.20 24.20 23.10 23.15 2,304
2017-12-08 23.90 24.05 23.80 23.80 1,662
2017-12-07 23.05 24.50 23.05 24.15 1,122
2017-12-06 24.25 24.25 23.90 24.10 2,407
2017-12-05 24.60 24.80 24.30 24.375 1,777
2017-12-04 24.75 24.80 24.45 24.50 3,258
2017-12-01 24.45 24.70 23.80 24.60 340
2017-11-30 24.70 25.15 24.70 25.075 6,183
2017-11-29 24.70 24.85 24.60 24.65 2,597
2017-11-28 24.55 24.60 24.15 24.60 3,275
2017-11-27 24.45 24.70 24.35 24.60 2,349
2017-11-24 24.30 24.50 24.30 24.40 2,757
2017-11-22 24.55 25.00 24.55 24.65 3,711
2017-11-21 24.60 24.70 24.45 24.65 3,537
2017-11-20 24.10 24.35 23.95 24.30 3,214
2017-11-17 23.90 24.15 23.40 24.00 3,634
2017-11-16 23.90 24.70 23.90 24.30 8,887
2017-11-15 23.65 24.00 23.65 24.00 2,562
2017-11-14 23.80 23.95 23.75 23.90 2,863
2017-11-13 23.90 24.05 23.85 23.95 5,937
2017-11-10 23.70 24.05 23.60 23.80 3,931
2017-11-09 23.525 23.95 23.35 23.90 2,838
2017-11-08 23.60 23.75 23.55 23.60 3,705
2017-11-07 24.30 24.45 23.65 23.75 4,125
2017-11-06 24.80 24.80 24.50 24.50 3,175
2017-11-03 24.50 24.80 24.45 24.75 3,303
2017-11-02 24.75 25.05 24.60 24.85 4,303

» More Heidrick & Struggles Intl Stock Price History

To see other companies like Heidrick & Struggles Intl (HSII), view our stock market today for news, and other data.