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
2018-10-19 29.15 29.15 28.53 28.53 4,009
2018-10-18 30.63 30.63 29.12 29.22 3,265
2018-10-17 30.73 30.88 30.31 30.61 3,016
2018-10-16 30.21 30.92 30.16 30.92 5,123
2018-10-15 29.29 30.18 29.29 30.02 8,422
2018-10-12 30.00 30.00 29.05 29.39 8,893
2018-10-11 30.70 30.80 29.76 29.79 4,141
2018-10-10 31.09 31.45 30.73 30.73 7,715
2018-10-09 31.11 31.38 31.10 31.10 2,279
2018-10-08 31.28 31.39 30.65 31.04 2,531
2018-10-05 31.94 31.94 31.02 31.17 6,852
2018-10-04 31.74 32.29 31.65 31.99 3,324
2018-10-03 31.31 31.53 30.88 31.41 7,813
2018-10-02 31.81 31.81 30.90 31.28 4,618
2018-10-01 33.50 33.50 32.16 32.22 5,402
2018-09-28 33.75 34.45 33.75 33.85 3,575
2018-09-27 33.60 33.80 33.45 33.70 3,182
2018-09-26 34.40 34.75 34.25 34.30 1,887
2018-09-25 34.75 34.80 34.55 34.60 6,532
2018-09-24 35.35 35.35 35.00 35.05 3,535
2018-09-21 35.35 35.50 35.20 35.45 4,592
2018-09-20 34.90 35.05 34.70 34.90 2,349
2018-09-19 35.15 35.15 34.45 34.65 4,003
2018-09-18 36.80 36.80 35.40 35.40 4,234
2018-09-17 36.75 36.75 36.10 36.55 5,752
2018-09-14 37.95 37.95 37.10 37.15 2,966
2018-09-13 38.55 38.65 38.00 38.05 7,181
2018-09-12 39.05 39.10 38.20 38.50 5,135
2018-09-11 40.40 40.50 39.10 39.15 3,745
2018-09-10 41.00 41.00 40.35 40.50 6,864

» 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.