Heidrick & Struggles International (HSII) Historical Stock Data
43.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSII is up 0.31% a day on average. There have been 18 days where Heidrick & Struggles International closed green and 12 days where HSII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 43.33 | 43.43 | ↑$0.10 (0.23%) | 42.69 | 43.76 | 126.08K |
| 2025-05-12 | 43.76 | 43.26 | ↓$0.50 (-1.14%) | 42.41 | 44.02 | 102.70K |
| 2025-05-09 | 42.62 | 42.35 | ↓$0.27 (-0.63%) | 41.94 | 44.60 | 100.47K |
| 2025-05-08 | 41.11 | 42.50 | ↑$1.39 (3.38%) | 40.93 | 42.52 | 234.79K |
| 2025-05-07 | 40.55 | 40.68 | ↑$0.13 (0.32%) | 39.84 | 40.90 | 226.71K |
| 2025-05-06 | 39.02 | 40.66 | ↑$1.64 (4.20%) | 38.53 | 41.12 | 234.48K |
| 2025-05-05 | 39.31 | 39.19 | ↓$0.12 (-0.31%) | 39.01 | 39.87 | 109.69K |
| 2025-05-02 | 39.27 | 39.71 | ↑$0.44 (1.12%) | 39.27 | 40.22 | 87.26K |
| 2025-05-01 | 39.02 | 39.17 | ↑$0.15 (0.38%) | 38.72 | 39.49 | 97.52K |
| 2025-04-30 | 38.51 | 39.02 | ↑$0.51 (1.32%) | 37.83 | 39.16 | 161.18K |
| 2025-04-29 | 38.68 | 38.72 | ↑$0.04 (0.10%) | 38.44 | 38.82 | 68.80K |
| 2025-04-28 | 38.58 | 38.77 | ↑$0.19 (0.49%) | 38.07 | 38.99 | 115.76K |
| 2025-04-25 | 38.12 | 38.56 | ↑$0.44 (1.15%) | 37.80 | 38.68 | 168.13K |
| 2025-04-24 | 38.00 | 38.54 | ↑$0.54 (1.42%) | 37.76 | 38.55 | 221.50K |
| 2025-04-23 | 38.66 | 37.76 | ↓$0.90 (-2.33%) | 37.71 | 39.08 | 176.03K |
| 2025-04-22 | 37.73 | 38.03 | ↑$0.30 (0.80%) | 37.38 | 38.30 | 136.47K |
| 2025-04-21 | 37.63 | 37.18 | ↓$0.45 (-1.20%) | 36.87 | 38.69 | 134.52K |
| 2025-04-17 | 38.64 | 37.96 | ↓$0.68 (-1.76%) | 37.79 | 39.21 | 120.60K |
| 2025-04-16 | 38.93 | 38.81 | ↓$0.12 (-0.31%) | 38.16 | 39.19 | 98.34K |
| 2025-04-15 | 40.82 | 39.00 | ↓$1.82 (-4.46%) | 38.97 | 41.59 | 136.89K |
| 2025-04-14 | 41.21 | 41.81 | ↑$0.60 (1.46%) | 40.99 | 42.17 | 122.07K |
| 2025-04-11 | 40.62 | 41.16 | ↑$0.54 (1.33%) | 40.10 | 41.64 | 96.20K |
| 2025-04-10 | 41.38 | 40.50 | ↓$0.88 (-2.13%) | 39.71 | 41.38 | 97.70K |
| 2025-04-09 | 39.02 | 41.28 | ↑$2.26 (5.79%) | 37.69 | 42.56 | 211.13K |
| 2025-04-08 | 40.13 | 39.16 | ↓$0.97 (-2.42%) | 38.72 | 40.37 | 153.89K |
| 2025-04-07 | 39.67 | 39.36 | ↓$0.31 (-0.78%) | 38.76 | 40.97 | 141.73K |
| 2025-04-04 | 39.84 | 40.87 | ↑$1.03 (2.59%) | 39.31 | 41.70 | 255.09K |
| 2025-04-03 | 42.15 | 41.25 | ↓$0.90 (-2.14%) | 40.46 | 43.46 | 190.37K |
| 2025-04-02 | 42.91 | 43.62 | ↑$0.71 (1.65%) | 42.81 | 43.70 | 79.57K |
| 2025-04-01 | 42.94 | 43.49 | ↑$0.55 (1.28%) | 42.65 | 43.67 | 113.45K |
Create an account or log in to view more rows.
$HSII bull trap confirmed
$HSII yeeeeeee haw
$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.