Quantcast
HSII

Heidrick & Struggles International, Inc. Common Stock Historical Stock Prices

$33.49
*  
0.88
2.7%
Get HSII Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading HSII now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.55 33.805 32.3604 33.49 123,487
01/17/2019 32.55 33.805 32.3604 33.48 140,490
01/16/2019 33.1 33.375 32.37 32.61 79,605
01/15/2019 33.07 33.23 32.635 32.93 94,399
01/14/2019 33.15 33.56 32.76 33.07 70,262
01/11/2019 32.83 33.49 32.47 33.44 61,067
01/10/2019 33.4 33.4 32.555 32.99 55,755
01/09/2019 33.48 33.83 32.84 33.41 86,702
01/08/2019 31.86 33.48 31.55 33.45 104,146
01/07/2019 31.85 32.265 31.4 31.74 194,045
01/04/2019 31.23 32.295 30.79 31.85 79,863
01/03/2019 31.47 31.51 30.93 30.98 95,118
01/02/2019 30.97 31.96 30.97 31.57 78,067
12/31/2018 31.37 31.49 30.22 31.19 128,304
12/28/2018 31.22 31.9975 30.695 31.06 72,917
12/27/2018 30.14 31.45 30.07 31.19 117,315
12/26/2018 30.11 30.8925 29.57 30.55 177,224
12/24/2018 30.27 30.5425 29.98 30.01 49,884
12/21/2018 31.25 32.26 30.22 30.32 378,198
12/20/2018 31.05 31.7025 30.54 31.32 91,263
12/19/2018 32.59 33.59 30.79 31.23 112,417
12/18/2018 32.42 33.2625 32.13 32.58 117,698
12/17/2018 33.39 33.96 31.86 32.13 147,010
12/14/2018 33.57 34.665 33.26 33.53 125,201
12/13/2018 34.05 35.06 33.17 33.82 155,298
12/12/2018 33.88 34.745 33.63 34.04 131,420
12/11/2018 33.52 34.5 33.06 33.37 129,975
12/10/2018 32 32.94 30.0492 32.69 147,819
12/07/2018 32.72 33.36 31.98 31.99 155,581
12/06/2018 32.52 32.61 31.86 32.5 189,480
12/04/2018 35.65 35.67 32.6 32.75 116,384
12/03/2018 36.88 37.75 35.06 35.57 145,506
11/30/2018 35.06 36.78 35.06 36.66 133,134
11/29/2018 35.66 36.19 35.01 35.05 71,088
11/28/2018 34.39 36.03 33.995 35.9 130,770
11/27/2018 35.13 35.54 34.21 34.38 113,810
11/26/2018 35.87 36.46 35.34 35.39 136,365
11/23/2018 34.85 36.43 34.63 35.56 84,064
11/21/2018 35 36.035 34.835 35.15 76,746
11/20/2018 35.88 36 34.68 35.12 234,641
11/19/2018 35.7 36.55 34.12 36.37 146,240
11/16/2018 35.77 35.915 35.15 35.75 175,385
11/15/2018 35.18 35.86 34.73 35.82 98,810
11/14/2018 35.53 35.53 34.59 35.17 221,043
11/13/2018 35.69 36.48 35.08 35.32 95,213
11/12/2018 35.03 36.3 35.03 35.33 138,970
11/09/2018 35.66 35.66 34.57 35.02 148,294
11/08/2018 36.5 36.6934 35.31 35.93 158,307
11/07/2018 36.3 36.99 35.87 36.61 156,906
11/06/2018 34.24 36.4 33.8 36.1 254,768
11/05/2018 35.09 35.3849 33.78 34.12 214,930
11/02/2018 35.11 35.7 34.46 34.91 151,625
11/01/2018 34.5 35.3 32.71 34.93 634,705
10/31/2018 36.83 36.83 33.86 34.51 343,782
10/30/2018 32.39 39.69 31.0377 36.37 518,928
10/29/2018 29.32 30.45 28.62 29.36 127,909
10/26/2018 29.77 29.77 28.45 28.99 131,602
10/25/2018 28.82 30.38 28.41 30.27 222,601
10/24/2018 28.91 29.54 28.67 28.82 284,156
10/23/2018 28.81 29.13 28.25 28.86 102,765
10/22/2018 28.74 29.56 28.74 29.13 118,553
10/19/2018 29.22 29.33 28.51 28.57 133,425
10/18/2018 30.48 30.705 29.09 29.22 86,722
10/17/2018 30.78 30.92 30.26 30.6 97,646
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio