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
2018-07-20 35.40 35.40 34.55 34.80 3,680
2018-07-19 35.50 35.80 35.10 35.35 3,625
2018-07-18 35.25 36.25 35.25 36.25 7,041
2018-07-17 35.15 35.50 35.15 35.50 4,350
2018-07-16 35.35 35.35 34.85 35.00 2,055
2018-07-13 35.45 35.70 35.00 35.05 3,201
2018-07-12 35.15 35.75 35.15 35.40 2,495
2018-07-11 35.30 35.50 35.25 35.40 3,679
2018-07-10 35.80 36.00 35.00 35.00 2,783
2018-07-09 35.80 35.90 35.65 35.875 2,262
2018-07-06 36.45 36.45 35.55 35.55 1,564
2018-07-05 35.75 36.60 35.70 36.40 1,946
2018-07-03 36.00 36.30 35.80 36.10 4,510
2018-07-02 34.95 35.60 34.95 35.50 3,141
2018-06-29 35.30 35.95 34.75 34.95 5,549
2018-06-28 35.20 35.60 35.15 35.60 4,413
2018-06-27 36.25 36.25 35.25 35.25 2,071
2018-06-26 36.00 36.60 36.00 36.20 4,724
2018-06-25 35.90 36.25 35.55 35.85 6,786
2018-06-22 36.90 37.25 36.10 36.65 2,457
2018-06-21 36.90 37.05 36.10 37.00 6,000
2018-06-20 36.20 36.90 36.05 36.90 4,677
2018-06-19 36.90 36.90 36.10 36.25 3,852
2018-06-18 38.10 38.15 37.10 37.20 3,760
2018-06-15 38.25 38.45 38.15 38.15 4,426
2018-06-14 39.10 39.10 37.70 38.65 5,032
2018-06-13 37.675 38.05 37.60 37.60 4,192
2018-06-12 37.85 37.85 37.20 37.60 5,578
2018-06-11 38.10 38.20 37.55 37.75 1,908
2018-06-08 38.95 38.95 38.20 38.25 2,326

» 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.