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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	48.89	51.79	51.79	52.18	47.82	130,000
August 21, 2025	48.34	48.6	48.6	49.02	48.11	61,300
August 20, 2025	48.76	48.68	48.68	49.04	48.41	67,800
August 19, 2025	48.77	48.77	48.77	49.36	48.1	101,133
August 18, 2025	47.83	48.65	48.65	48.98	47.83	86,500
August 15, 2025	48.12	47.67	47.67	48.23	46.92	105,841
August 14, 2025	49.12	47.93	47.93	49.18	47.74	74,218
August 13, 2025	48.18	49.58	49.43	49.8	48.12	132,800
August 12, 2025	45.74	48.04	47.89	48.2	44.83	131,851
August 11, 2025	45.29	45.36	45.22	45.78	44.79	100,739
August 08, 2025	45.42	45.24	45.1	46.1	44.81	79,100
August 07, 2025	45.75	45.39	45.25	46.06	44.96	135,033
August 06, 2025	45.56	45.71	45.57	45.99	44.91	126,809
August 05, 2025	49.43	45.66	45.52	51.24	45.44	207,500
August 04, 2025	43.04	43.52	43.39	43.69	42.82	124,311
August 01, 2025	43.96	43.05	42.92	44.06	42.69	127,500
July 31, 2025	44.81	44.53	44.53	45.13	44.22	80,300
July 30, 2025	46.13	45.09	45.09	46.17	44.88	68,300
July 29, 2025	46.35	46.17	46.17	46.43	45.77	81,620
July 28, 2025	46.42	46.38	46.38	46.8	46.21	53,700
July 25, 2025	46.49	46.3	46.3	46.53	46	62,330
July 24, 2025	46.68	46.23	46.23	46.82	46.2	68,305
July 23, 2025	46.56	46.87	46.87	46.94	45.99	57,900
July 22, 2025	45.47	46.24	46.24	47.3	45.47	98,113
July 21, 2025	46.27	45.63	45.63	46.35	45.31	60,400
July 18, 2025	46.75	46.15	46.15	46.91	45.96	105,738
July 17, 2025	46.36	46.31	46.31	47.19	46.29	130,526
July 16, 2025	46.05	46.22	46.22	46.67	45.47	89,600
July 15, 2025	47.4	45.83	45.83	47.6	45.8	91,200
July 14, 2025	46.72	47.14	47.14	47.29	46.57	74,100
July 11, 2025	48.26	46.86	46.86	48.49	46.83	176,304
July 10, 2025	48.42	48.4	48.4	49.02	47.87	135,305
July 09, 2025	47.96	48.44	48.44	48.56	47.48	270,700
July 08, 2025	48.19	48.01	48.01	48.7	48	131,931
July 07, 2025	48.15	48.12	48.12	48.66	47.97	142,500
July 03, 2025	47.56	48.52	48.52	48.55	47.33	71,900
July 02, 2025	46.57	47.42	47.42	47.55	46.17	141,400
July 01, 2025	45.39	46.5	46.5	46.9	45.29	152,793
June 30, 2025	44.65	45.76	45.76	45.89	44.58	175,707
June 27, 2025	44.04	44.56	44.56	44.63	43.76	161,435
June 26, 2025	43.64	44.06	44.06	44.12	43.3	95,426
June 25, 2025	43.81	43.6	43.6	44.11	43.25	103,400
June 24, 2025	43.57	43.88	43.88	44.23	43.36	114,500
June 23, 2025	42.79	43.21	43.21	43.21	42.27	155,600
June 20, 2025	43	42.76	42.76	43.37	42.22	454,340
June 18, 2025	43.59	42.98	42.98	44.14	42.97	226,048
June 17, 2025	43.3	43.43	43.43	43.88	42.96	103,400
June 16, 2025	43.55	43.66	43.66	43.97	42.86	166,122
June 13, 2025	43.57	43.4	43.4	44.04	43.16	95,700
June 12, 2025	43.67	44.15	44.15	44.33	43.27	131,913
June 11, 2025	44.39	44.07	44.07	44.52	43.83	87,000
June 10, 2025	44.3	44.31	44.31	44.75	43.94	76,800
June 09, 2025	44.4	44.3	44.3	44.44	43.98	87,743
June 06, 2025	44.22	44.12	44.12	44.22	43.75	63,509
June 05, 2025	43.65	43.66	43.66	43.72	43.31	57,442
June 04, 2025	43.4	43.71	43.71	43.91	43.34	77,144
June 03, 2025	43.36	43.54	43.54	43.65	42.76	134,946
June 02, 2025	43.67	43.47	43.47	43.67	42.89	91,145
May 30, 2025	43.47	43.66	43.66	43.83	43.35	124,500
May 29, 2025	43.46	43.47	43.47	43.85	43.25	82,400

Heidrick & Struggles International, Inc. (HSII) NASDAQ