Heidrick & Struggles International (HSII) Historical Stock Data
43.71 ↓0.72 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSII is down -0.39% a day on average. There have been 11 days where Heidrick & Struggles International closed green and 19 days where HSII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.78 | 43.71 | ↓$0.07 (-0.16%) | 43.57 | 44.85 | 1.03M |
| 2024-12-19 | 44.88 | 44.43 | ↓$0.45 (-1.00%) | 43.76 | 45.30 | 160.49K |
| 2024-12-18 | 45.80 | 44.41 | ↓$1.39 (-3.03%) | 44.01 | 46.20 | 212.10K |
| 2024-12-17 | 45.43 | 45.45 | ↑$0.02 (0.04%) | 45.08 | 45.99 | 150.33K |
| 2024-12-16 | 45.32 | 45.59 | ↑$0.27 (0.60%) | 44.55 | 46.04 | 120.46K |
| 2024-12-13 | 45.33 | 45.45 | ↑$0.12 (0.26%) | 44.95 | 45.63 | 102.03K |
| 2024-12-12 | 45.59 | 45.52 | ↓$0.07 (-0.15%) | 44.87 | 45.97 | 176.61K |
| 2024-12-11 | 46.09 | 45.84 | ↓$0.25 (-0.54%) | 45.44 | 46.49 | 151.27K |
| 2024-12-10 | 45.30 | 45.64 | ↑$0.34 (0.76%) | 45.03 | 46.11 | 141.57K |
| 2024-12-09 | 44.97 | 45.63 | ↑$0.66 (1.46%) | 44.45 | 45.80 | 124.85K |
| 2024-12-06 | 45.34 | 44.91 | ↓$0.43 (-0.95%) | 44.47 | 45.39 | 161.99K |
| 2024-12-05 | 45.68 | 44.84 | ↓$0.84 (-1.84%) | 44.35 | 46.04 | 205.72K |
| 2024-12-04 | 46.41 | 45.82 | ↓$0.59 (-1.27%) | 45.15 | 46.77 | 153.87K |
| 2024-12-03 | 47.36 | 46.31 | ↓$1.05 (-2.22%) | 46.05 | 47.58 | 106.87K |
| 2024-12-02 | 46.47 | 47.20 | ↑$0.73 (1.57%) | 46.25 | 47.40 | 172.80K |
| 2024-11-29 | 46.59 | 46.14 | ↓$0.45 (-0.97%) | 45.67 | 46.61 | 83.60K |
| 2024-11-27 | 47.01 | 46.13 | ↓$0.88 (-1.87%) | 46.05 | 47.83 | 104.05K |
| 2024-11-26 | 46.74 | 46.73 | ↓$0.01 (-0.02%) | 46.37 | 47.22 | 140.07K |
| 2024-11-25 | 47.10 | 47.00 | ↓$0.10 (-0.21%) | 46.99 | 48.87 | 246.82K |
| 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 |
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