Heidrick & Struggles International, Inc. - HSII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	58.76	58.76	58.76	58.79	58.7	439,180
November 18, 2025	58.7	58.76	58.76	58.77	58.68	538,816
November 17, 2025	58.64	58.65	58.65	58.7	58.6	332,800
November 14, 2025	58.61	58.61	58.61	58.68	58.55	332,100
November 13, 2025	58.77	58.63	58.63	58.77	58.61	371,447
November 12, 2025	58.8	58.82	58.67	58.85	58.76	288,441
November 11, 2025	58.74	58.8	58.65	58.82	58.74	234,000
November 10, 2025	58.77	58.76	58.61	58.83	58.72	223,500
November 07, 2025	58.73	58.74	58.59	58.8	58.71	265,040
November 06, 2025	58.72	58.72	58.72	58.81	58.72	223,002
November 05, 2025	58.68	58.74	58.74	58.81	58.64	500,900
November 04, 2025	58.71	58.75	58.75	58.77	58.62	216,649
November 03, 2025	58.45	58.76	58.76	58.8	58.43	513,100
October 31, 2025	58.32	58.37	58.37	58.41	58.31	255,000
October 30, 2025	58.33	58.33	58.33	58.47	58.32	253,400
October 29, 2025	58.39	58.32	58.32	58.5	58.3	441,544
October 28, 2025	58.41	58.39	58.39	58.5	58.38	253,735
October 27, 2025	58.38	58.43	58.43	58.45	58.36	189,300
October 24, 2025	58.25	58.36	58.36	58.37	58.25	173,800
October 23, 2025	58.27	58.25	58.25	58.31	58.23	193,604
October 22, 2025	58.31	58.26	58.26	58.39	58.25	344,600
October 21, 2025	58.25	58.29	58.29	58.39	58.22	230,544
October 20, 2025	58.22	58.22	58.22	58.3	58.22	185,018
October 17, 2025	58.18	58.21	58.21	58.31	58.16	258,821
October 16, 2025	58.24	58.26	58.26	58.3	58.16	532,200
October 15, 2025	58.25	58.28	58.28	58.33	58.18	387,100
October 14, 2025	58.26	58.19	58.19	58.29	58.15	321,500
October 13, 2025	58.23	58.21	58.21	58.43	58.13	568,842
October 10, 2025	58.19	58.2	58.2	58.33	58.16	532,634
October 09, 2025	58.13	58.19	58.19	58.24	58.03	1.96M
October 08, 2025	58.24	58.11	58.11	58.32	58.1	707,800
October 07, 2025	58.2	58.19	58.19	58.3	58.14	1.44M
October 06, 2025	58.15	58.22	58.22	58.4	58.02	1.86M
October 03, 2025	48.71	48.68	48.68	49.4	48.38	102,400
October 02, 2025	49.02	48.62	48.62	49.02	48.28	69,928
October 01, 2025	49.36	49.07	49.07	49.59	48.72	86,500
September 30, 2025	49.14	49.77	49.77	49.87	48.94	89,200
September 29, 2025	49.93	49.5	49.5	50.83	49.25	117,832
September 26, 2025	49.44	49.62	49.62	49.99	49.27	100,300
September 25, 2025	49.21	49.18	49.18	49.94	48.74	62,600
September 24, 2025	49.91	49.57	49.57	50.1	49.44	112,833
September 23, 2025	50.16	49.79	49.79	50.53	49.51	86,847
September 22, 2025	49.89	50.16	50.16	50.33	49.4	86,700
September 19, 2025	51.1	49.83	49.83	51.41	49.49	435,613
September 18, 2025	50.2	51.29	51.29	51.29	49.31	125,848
September 17, 2025	49.94	49.99	49.99	51.26	49.88	83,800
September 16, 2025	49.76	49.69	49.69	50.02	49.32	71,002
September 15, 2025	49.93	49.99	49.99	52.16	49.32	72,500
September 12, 2025	50.79	49.88	49.88	51.15	49.84	65,000
September 11, 2025	49.25	50.73	50.73	50.75	49.05	98,000
September 10, 2025	50.28	49.22	49.22	50.34	49.12	77,924
September 09, 2025	50.42	50.38	50.38	50.94	49.78	118,800
September 08, 2025	50.38	50.27	50.27	51	49.66	138,300
September 05, 2025	50.58	50.37	50.37	51.51	49.88	166,400
September 04, 2025	50.01	50.49	50.49	50.66	49.86	70,000
September 03, 2025	49.81	49.92	49.92	50.93	49.36	111,121
September 02, 2025	50.27	50.08	50.08	50.51	50.01	79,118
August 29, 2025	50.8	50.81	50.81	51.13	50.29	162,407
August 28, 2025	50.7	50.65	50.65	50.98	50.18	98,900
August 27, 2025	50.32	50.53	50.53	50.92	50.12	83,828

Heidrick & Struggles International, Inc. (HSII) NASDAQ