Heidrick & Struggles International (HSII) Historical Stock Data
46.57 ↓0.02 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSII is up 0.47% a day on average. There have been 17 days where Heidrick & Struggles International closed green and 13 days where HSII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 46.84 | 46.57 | ↓$0.27 (-0.58%) | 46.40 | 47.83 | 126.81K |
| 2024-11-21 | 45.27 | 46.59 | ↑$1.32 (2.92%) | 45.08 | 46.75 | 139.02K |
| 2024-11-20 | 44.47 | 44.99 | ↑$0.52 (1.17%) | 44.07 | 45.05 | 88.04K |
| 2024-11-19 | 43.51 | 44.82 | ↑$1.31 (3.01%) | 42.78 | 44.87 | 99.21K |
| 2024-11-18 | 45.07 | 44.90 | ↓$0.17 (-0.38%) | 44.50 | 45.81 | 79.64K |
| 2024-11-15 | 46.66 | 44.78 | ↓$1.88 (-4.03%) | 44.52 | 46.66 | 119.37K |
| 2024-11-14 | 47.16 | 46.37 | ↓$0.79 (-1.68%) | 46.01 | 47.75 | 142.65K |
| 2024-11-13 | 49.02 | 47.16 | ↓$1.86 (-3.79%) | 46.95 | 49.02 | 108.39K |
| 2024-11-12 | 48.23 | 47.29 | ↓$0.94 (-1.95%) | 46.36 | 48.68 | 124.06K |
| 2024-11-11 | 48.05 | 48.36 | ↑$0.31 (0.65%) | 48.00 | 48.68 | 119.95K |
| 2024-11-08 | 46.42 | 47.53 | ↑$1.11 (2.39%) | 46.42 | 47.81 | 209.57K |
| 2024-11-07 | 47.08 | 46.34 | ↓$0.74 (-1.57%) | 46.33 | 47.23 | 266.21K |
| 2024-11-06 | 45.27 | 47.41 | ↑$2.14 (4.73%) | 45.00 | 47.80 | 312.30K |
| 2024-11-05 | 40.00 | 42.28 | ↑$2.28 (5.70%) | 40.00 | 43.23 | 243.48K |
| 2024-11-04 | 39.06 | 39.93 | ↑$0.87 (2.23%) | 38.82 | 39.96 | 89.76K |
| 2024-11-01 | 39.18 | 39.28 | ↑$0.10 (0.26%) | 39.04 | 39.44 | 80.25K |
| 2024-10-31 | 39.32 | 39.06 | ↓$0.26 (-0.66%) | 38.53 | 39.60 | 143.61K |
| 2024-10-30 | 39.14 | 39.41 | ↑$0.27 (0.69%) | 39.14 | 39.75 | 130.68K |
| 2024-10-29 | 38.80 | 39.34 | ↑$0.54 (1.39%) | 38.63 | 39.34 | 66.92K |
| 2024-10-28 | 38.98 | 39.22 | ↑$0.24 (0.62%) | 38.48 | 39.87 | 91.25K |
| 2024-10-25 | 38.76 | 38.64 | ↓$0.12 (-0.31%) | 38.01 | 39.48 | 78.73K |
| 2024-10-24 | 39.08 | 38.69 | ↓$0.39 (-1.00%) | 38.41 | 39.08 | 216.15K |
| 2024-10-23 | 38.29 | 39.04 | ↑$0.75 (1.96%) | 38.29 | 39.05 | 118.61K |
| 2024-10-22 | 37.73 | 38.76 | ↑$1.03 (2.73%) | 37.72 | 39.10 | 144.20K |
| 2024-10-21 | 38.30 | 37.61 | ↓$0.69 (-1.80%) | 37.49 | 38.30 | 121.62K |
| 2024-10-18 | 38.76 | 38.28 | ↓$0.48 (-1.24%) | 37.92 | 38.89 | 126.21K |
| 2024-10-17 | 38.66 | 38.76 | ↑$0.10 (0.26%) | 37.92 | 38.98 | 129.39K |
| 2024-10-16 | 38.16 | 38.78 | ↑$0.62 (1.62%) | 38.16 | 38.84 | 85.96K |
| 2024-10-15 | 38.06 | 38.01 | ↓$0.05 (-0.13%) | 37.96 | 38.81 | 74.78K |
| 2024-10-14 | 37.65 | 37.94 | ↑$0.29 (0.77%) | 37.49 | 38.10 | 57.06K |
Create an account or log in to view more rows.
$HSII day trade is ok to buy here but sell later
$HSII Just buy and hold
$HSII -
Buy
buy
buy!
$HSII buy the dip.
$HSII peak frustration
$HSII I like it
$HSII we need one good push to moon this.
$HSII Bull flag forming?
$HSII take what we can get
$HSII never selling