Home > Quotes > HSII > Historical Prices
HSII

Heidrick & Struggles International, Inc. Historical Stock Prices

$15.655
*  
0.305
  negative  
1.99%
Get HSII Alerts
*Delayed - data as of May 22, 2013 12:32 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HSII Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
12:32  15.42  15.76  15.42  15.655 24,572
05/21/2013 15.35 15.52 15.15 15.35 52,694
05/20/2013 15.25 15.555 15.12 15.3 75,538
05/17/2013 14.99 15.28 14.94 15.25 68,507
05/16/2013 14.84 15.159 14.69 14.93 91,280
05/15/2013 14.66 14.97 14.5801 14.85 92,720
05/14/2013 14.1 14.66 14.1 14.66 81,738
05/13/2013 14.79 14.8 14.08 14.12 69,122
05/10/2013 14.25 15.2 14.205 14.86 107,981
05/09/2013 13.24 14.71 13.12 14.2 120,380
05/08/2013 13.27 13.6 13.25 13.31 62,069
05/07/2013 13.2 13.32 13.08 13.32 28,593
05/06/2013 13.17 13.21 12.96 13.14 20,102
05/03/2013 12.6 13.18 12.2 13.13 40,041
05/02/2013 12.53 12.53 12.2 12.37 138,610
05/01/2013 13.07 13.07 12.49 12.49 107,296
04/30/2013 13.12 13.2999 12.95 13.22 63,904
04/29/2013 12.79 13.185 12.79 13.06 37,967
04/26/2013 13.02 13.02 12.61 12.69 44,905
04/25/2013 12.6 13.12 12.49 13.03 115,172
04/24/2013 12.85 12.91 12.4 12.55 81,913
04/23/2013 12.79 13.94 12.72 12.83 88,393
04/22/2013 13.24 13.24 12.42 12.64 112,233
04/19/2013 13.27 13.48 13.11 13.16 57,927
04/18/2013 13.23 13.49 13.155 13.24 62,100
04/17/2013 13.5 13.68 12.89 13.16 145,388
04/16/2013 13.45 13.67 13.28 13.55 125,916
04/15/2013 13.6 13.78 13.21 13.33 142,410
04/12/2013 13.72 13.89 13.52 13.66 41,681
04/11/2013 13.87 14 13.76 13.79 41,407
04/10/2013 13.59 14.04 13.59 13.85 67,842
04/09/2013 13.81 13.8399 13.45 13.58 102,064
04/08/2013 13.63 13.83 13.49 13.82 115,778
04/05/2013 13.42 13.63 13.34 13.55 146,689
04/04/2013 14.27 14.429 13.48 13.69 130,061
04/03/2013 14.62 14.68 14.24 14.3 115,477
04/02/2013 14.56 15.19 14.47 14.63 131,002
04/01/2013 14.91 14.91 14.4 14.49 122,923
03/28/2013 14.97 15.07 14.82 14.95 112,671
03/27/2013 14.96 15.12 14.78 14.94 42,314
03/26/2013 15.2 15.25 14.91 15.07 56,959
03/25/2013 14.99 15.13 14.92 15.06 91,399
03/22/2013 15 15.12 14.92 15.02 32,585
03/21/2013 14.88 15.1 14.86 14.9 42,161
03/20/2013 14.97 15.05 14.87 15.05 47,057
03/19/2013 14.94 15.08 14.72 14.86 52,834
03/18/2013 14.74 14.97 14.55 14.86 79,979
03/15/2013 14.78 14.91 14.7 14.89 131,641
03/14/2013 14.54 14.79 14.51 14.75 90,210
03/13/2013 14.38 14.7 14.36 14.55 63,862
03/12/2013 14.06 14.64 14.06 14.41 113,587
03/11/2013 13.85 14.07 13.84 14.05 123,532
03/08/2013 13.84 14.07 13.67 13.89 90,000
03/07/2013 13.56 13.7 13.52 13.69 69,132
03/06/2013 13.6 13.67 13.55 13.64 45,169
03/05/2013 13.6 13.66 13.43 13.58 133,502
03/04/2013 13.59 13.62 13.3 13.47 111,243
03/01/2013 13.44 13.7 13.42 13.68 133,223
02/28/2013 13.55 13.67 13.4 13.6 106,414
02/27/2013 13.55 13.88 13.53 13.6 216,866
02/26/2013 14.21 14.21 12.51 13.59 531,012
02/25/2013 16.24 16.78 16.1 16.51 122,629
02/22/2013 16.79 16.9292 16.648 16.84 41,105
02/21/2013 16.84 17.05 16.49 16.65 34,793
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.