Heidrick & Struggles International (HSII) Historical Stock Data
43.49 ↑0.66 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSII is down -0.23% a day on average. There have been 14 days where Heidrick & Struggles International closed green and 16 days where HSII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 42.94 | 43.49 | ↑$0.55 (1.28%) | 42.65 | 43.67 | 113.45K |
| 2025-03-31 | 42.87 | 42.83 | ↓$0.04 (-0.09%) | 42.68 | 43.42 | 132.73K |
| 2025-03-28 | 43.81 | 43.48 | ↓$0.33 (-0.75%) | 42.46 | 43.85 | 128.24K |
| 2025-03-27 | 44.20 | 44.09 | ↓$0.11 (-0.25%) | 41.90 | 44.61 | 94.86K |
| 2025-03-26 | 44.06 | 43.82 | ↓$0.24 (-0.54%) | 43.29 | 44.33 | 95.86K |
| 2025-03-25 | 43.95 | 43.92 | ↓$0.03 (-0.07%) | 43.59 | 44.47 | 160.57K |
| 2025-03-24 | 43.06 | 44.13 | ↑$1.07 (2.48%) | 42.26 | 44.32 | 146.03K |
| 2025-03-21 | 42.28 | 42.33 | ↑$0.05 (0.12%) | 41.27 | 42.62 | 708.10K |
| 2025-03-20 | 42.95 | 42.80 | ↓$0.15 (-0.35%) | 42.65 | 43.12 | 104.67K |
| 2025-03-19 | 42.71 | 43.45 | ↑$0.74 (1.73%) | 42.17 | 43.49 | 108.02K |
| 2025-03-18 | 42.42 | 42.68 | ↑$0.26 (0.61%) | 42.04 | 42.79 | 123.87K |
| 2025-03-17 | 43.55 | 42.65 | ↓$0.90 (-2.07%) | 42.14 | 44.53 | 156.49K |
| 2025-03-14 | 42.65 | 42.75 | ↑$0.10 (0.23%) | 42.20 | 43.90 | 193.71K |
| 2025-03-13 | 43.81 | 42.56 | ↓$1.25 (-2.85%) | 42.42 | 44.64 | 141.16K |
| 2025-03-12 | 45.86 | 43.54 | ↓$2.32 (-5.06%) | 43.23 | 47.48 | 209.57K |
| 2025-03-11 | 45.11 | 45.79 | ↑$0.68 (1.51%) | 44.92 | 46.66 | 147.83K |
| 2025-03-10 | 46.42 | 44.62 | ↓$1.80 (-3.88%) | 44.46 | 46.73 | 161.43K |
| 2025-03-07 | 45.66 | 46.83 | ↑$1.17 (2.56%) | 44.51 | 46.94 | 148.25K |
| 2025-03-06 | 44.79 | 45.72 | ↑$0.93 (2.08%) | 44.28 | 45.91 | 223.74K |
| 2025-03-05 | 44.39 | 45.13 | ↑$0.74 (1.67%) | 43.62 | 45.67 | 254.10K |
| 2025-03-04 | 41.96 | 44.48 | ↑$2.52 (6.01%) | 41.96 | 47.98 | 450.26K |
| 2025-03-03 | 41.47 | 39.61 | ↓$1.86 (-4.49%) | 39.51 | 41.55 | 231.45K |
| 2025-02-28 | 40.33 | 40.99 | ↑$0.66 (1.64%) | 40.05 | 41.01 | 195.23K |
| 2025-02-27 | 40.46 | 40.32 | ↓$0.14 (-0.35%) | 40.18 | 40.82 | 143.96K |
| 2025-02-26 | 40.37 | 40.64 | ↑$0.27 (0.67%) | 40.15 | 41.19 | 116.68K |
| 2025-02-25 | 41.49 | 40.53 | ↓$0.96 (-2.31%) | 40.44 | 41.93 | 143.74K |
| 2025-02-24 | 42.21 | 41.19 | ↓$1.02 (-2.42%) | 41.14 | 43.76 | 133.24K |
| 2025-02-21 | 42.68 | 41.41 | ↓$1.27 (-2.98%) | 41.08 | 42.68 | 131.99K |
| 2025-02-20 | 42.82 | 42.23 | ↓$0.59 (-1.38%) | 42.13 | 43.35 | 100.16K |
| 2025-02-19 | 42.87 | 43.08 | ↑$0.21 (0.49%) | 42.72 | 43.39 | 105.45K |
Create an account or log in to view more rows.
$HSII i hate money so im buying
$HSII shorting it
$HSII I hope I never have to work for anyone again after this
$HSII the catalyst we need !
$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