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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	51.16	50.59	50.59	51.63	50.37	78,133
August 25, 2025	51.42	51.21	51.21	52.09	50.96	90,619
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

Heidrick & Struggles International, Inc. (HSII) NASDAQ