Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidrick & Struggl (NQ: HSII )

34.28 +0.62 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.741 9.068 8.655 8.982 243,812 +0.23(+2.68%)
Jun 27, 2003 8.883 9.139 8.606 8.748 171,118 -0.32(-3.53%)
Jun 26, 2003 8.812 9.068 8.724 9.068 366,280 +0.26(+2.91%)
Jun 25, 2003 9.167 9.246 8.677 8.812 346,173 -0.36(-3.95%)
Jun 24, 2003 9.260 9.317 8.975 9.175 174,492 -0.12(-1.30%)
Jun 23, 2003 9.317 9.458 9.139 9.295 129,780 -0.22(-2.32%)
Jun 20, 2003 9.637 9.640 9.317 9.516 124,155 -0.08(-0.82%)
Jun 19, 2003 9.765 9.765 9.338 9.594 301,179 -0.18(-1.82%)
Jun 18, 2003 9.559 9.779 9.459 9.772 175,617 +0.09(+0.96%)
Jun 17, 2003 9.950 9.957 9.601 9.679 314,115 -0.31(-3.06%)
Jun 16, 2003 9.971 10.13 9.708 9.985 180,257 -0.04(-0.43%)
Jun 13, 2003 10.13 10.21 10.03 10.03 207,113 -0.11(-1.12%)
Jun 12, 2003 9.843 10.24 9.822 10.14 122,749 -0.06(-0.63%)
Jun 11, 2003 10.09 10.21 10.06 10.21 187,709 +0.00(+0.00%)
Jun 10, 2003 10.08 10.28 9.886 10.21 77,896 +0.04(+0.42%)
Jun 09, 2003 10.18 10.21 10.000 10.16 87,828 -0.02(-0.21%)
Jun 06, 2003 10.09 10.26 9.957 10.18 177,305 +0.21(+2.14%)
Jun 05, 2003 9.850 10.17 9.765 9.971 207,816 +0.14(+1.37%)
Jun 04, 2003 9.559 9.900 9.310 9.836 242,546 +0.36(+3.83%)
Jun 03, 2003 9.807 9.843 9.331 9.473 123,171 -0.37(-3.76%)
Jun 02, 2003 10.20 10.24 9.807 9.843 97,018 -0.31(-3.08%)
May 30, 2003 9.943 10.16 9.886 10.16 151,714 +0.23(+2.37%)
May 29, 2003 9.630 9.928 9.630 9.921 65,803 +0.36(+3.79%)
May 28, 2003 9.523 9.793 9.359 9.559 178,289 +0.20(+2.13%)
May 27, 2003 9.011 9.495 8.968 9.359 157,198 +0.29(+3.22%)
May 23, 2003 9.381 9.381 8.961 9.068 104,470 -0.38(-3.99%)
May 22, 2003 9.096 9.523 9.047 9.445 140,184 +0.34(+3.75%)
May 21, 2003 8.940 9.295 8.926 9.103 102,642 +0.06(+0.71%)
May 20, 2003 8.890 9.239 8.890 9.039 151,152 +0.08(+0.87%)
May 19, 2003 8.940 9.082 8.926 8.961 336,331 +0.04(+0.40%)
May 16, 2003 9.288 9.793 8.926 8.926 338,159 -0.65(-6.76%)
May 15, 2003 9.786 9.886 9.445 9.573 389,621 -0.23(-2.39%)
May 14, 2003 9.566 9.957 9.566 9.807 98,002 +0.16(+1.62%)
May 13, 2003 9.843 9.957 9.416 9.651 132,310 -0.20(-2.02%)
May 12, 2003 9.943 10.44 9.829 9.850 120,359 -0.10(-1.00%)
May 09, 2003 10.03 10.03 9.651 9.950 105,876 -0.04(-0.36%)
May 08, 2003 10.06 10.21 9.907 9.985 185,179 -0.21(-2.02%)
May 07, 2003 10.31 10.31 10.10 10.19 159,588 -0.04(-0.42%)
May 06, 2003 10.33 10.45 10.21 10.23 282,057 -0.22(-2.11%)
May 05, 2003 10.43 10.70 10.33 10.45 232,985 +0.04(+0.34%)
May 02, 2003 9.893 10.50 9.864 10.42 108,970 +0.50(+5.09%)
May 01, 2003 10.06 10.17 9.388 9.914 143,137 -0.16(-1.62%)
Apr 30, 2003 9.054 10.23 8.449 10.08 268,137 +0.83(+9.00%)
Apr 29, 2003 9.089 9.409 9.089 9.246 481,156 +0.09(+1.01%)
Apr 28, 2003 9.303 9.338 9.068 9.153 139,481 +0.01(+0.08%)
Apr 25, 2003 9.175 9.288 9.096 9.146 91,394 -0.04(-0.39%)
Apr 24, 2003 9.139 9.295 9.125 9.182 60,179 -0.01(-0.08%)
Apr 23, 2003 9.338 9.338 9.167 9.189 116,141 -0.05(-0.54%)
Apr 22, 2003 9.068 9.324 9.068 9.239 123,733 +0.08(+0.85%)
Apr 21, 2003 9.281 9.317 8.997 9.160 271,933 -0.06(-0.69%)
Apr 17, 2003 9.246 9.317 9.167 9.224 403,541 +0.08(+0.86%)
Apr 16, 2003 9.210 9.210 9.096 9.146 125,421 +0.04(+0.48%)
Apr 15, 2003 9.246 9.331 9.039 9.103 581,971 -0.14(-1.55%)
Apr 14, 2003 9.175 9.381 9.175 9.246 64,538 +0.00(+0.00%)
Apr 11, 2003 9.075 9.388 9.075 9.246 142,153 +0.11(+1.17%)
Apr 10, 2003 8.990 9.324 8.968 9.139 72,834 +0.14(+1.57%)
Apr 09, 2003 8.954 9.388 8.805 8.997 156,776 +0.04(+0.40%)
Apr 08, 2003 8.741 9.203 8.577 8.961 165,634 -0.05(-0.55%)
Apr 07, 2003 8.719 9.239 8.719 9.011 79,864 +0.30(+3.43%)
Apr 04, 2003 8.869 8.904 8.705 8.712 82,817 -0.06(-0.65%)
Apr 03, 2003 9.039 9.039 8.606 8.769 205,426 -0.19(-2.14%)
Apr 02, 2003 8.271 9.075 8.143 8.961 156,495 +0.62(+7.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.