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 (%)
Mar 31, 2003 8.321 8.435 8.250 8.250 146,335 -0.05(-0.60%)
Mar 28, 2003 8.363 8.641 8.300 8.300 77,789 -0.33(-3.87%)
Mar 27, 2003 8.357 8.655 8.250 8.634 154,667 +0.26(+3.06%)
Mar 26, 2003 8.357 8.556 8.214 8.378 114,383 -0.03(-0.34%)
Mar 25, 2003 8.365 8.741 8.286 8.406 153,635 +0.04(+0.51%)
Mar 24, 2003 8.357 8.399 8.214 8.364 82,710 -0.11(-1.26%)
Mar 21, 2003 8.502 8.520 8.236 8.470 213,618 +0.23(+2.85%)
Mar 20, 2003 7.866 8.357 7.866 8.236 102,221 +0.06(+0.78%)
Mar 19, 2003 7.852 8.207 7.724 8.172 319,310 +0.22(+2.77%)
Mar 18, 2003 7.830 8.022 7.738 7.951 211,383 -0.13(-1.58%)
Mar 17, 2003 7.717 8.165 7.525 8.079 181,185 +0.34(+4.41%)
Mar 14, 2003 7.887 7.887 7.717 7.738 144,462 -0.05(-0.64%)
Mar 13, 2003 7.624 7.894 7.624 7.788 110,095 -0.04(-0.45%)
Mar 12, 2003 7.375 7.894 7.240 7.823 296,961 -0.37(-4.51%)
Mar 11, 2003 8.079 8.250 8.044 8.193 71,709 +0.12(+1.50%)
Mar 10, 2003 8.222 8.243 8.072 8.072 38,104 -0.18(-2.16%)
Mar 07, 2003 8.598 8.598 8.143 8.250 175,195 -0.21(-2.52%)
Mar 06, 2003 8.435 8.506 8.357 8.463 94,768 +0.09(+1.02%)
Mar 05, 2003 8.428 8.534 8.321 8.378 92,097 +0.03(+0.34%)
Mar 04, 2003 8.364 8.570 8.350 8.350 261,247 -0.14(-1.59%)
Mar 03, 2003 8.222 8.940 8.222 8.485 313,131 +0.27(+3.29%)
Feb 28, 2003 8.136 8.250 8.058 8.214 117,969 +0.08(+0.96%)
Feb 27, 2003 7.823 8.463 7.731 8.136 294,430 +0.41(+5.34%)
Feb 26, 2003 7.418 7.823 7.418 7.724 577,049 +0.11(+1.50%)
Feb 25, 2003 7.809 7.809 7.084 7.610 629,777 -0.09(-1.11%)
Feb 24, 2003 8.150 8.250 7.688 7.695 322,973 -0.14(-1.73%)
Feb 21, 2003 7.937 8.001 7.446 7.830 241,562 +0.06(+0.74%)
Feb 20, 2003 7.681 7.823 7.553 7.773 31,777 +0.13(+1.67%)
Feb 19, 2003 7.717 7.717 7.446 7.645 243,812 +0.01(+0.09%)
Feb 18, 2003 7.589 7.745 7.411 7.638 118,953 -0.19(-2.41%)
Feb 14, 2003 7.994 8.037 7.781 7.827 80,005 -0.19(-2.34%)
Feb 13, 2003 7.830 8.022 7.724 8.015 180,257 +0.18(+2.35%)
Feb 12, 2003 8.392 8.392 7.731 7.830 251,264 -0.46(-5.49%)
Feb 11, 2003 8.534 8.648 8.286 8.286 90,972 -0.25(-2.92%)
Feb 10, 2003 8.207 8.534 8.179 8.534 108,829 +0.29(+3.54%)
Feb 07, 2003 8.769 8.776 8.214 8.243 181,945 -0.47(-5.39%)
Feb 06, 2003 8.776 8.847 8.520 8.712 120,921 -0.09(-0.97%)
Feb 05, 2003 8.997 9.061 8.670 8.798 167,181 -0.14(-1.59%)
Feb 04, 2003 9.075 9.125 8.691 8.940 244,936 -0.16(-1.80%)
Feb 03, 2003 9.402 9.402 8.677 9.103 126,264 -0.09(-1.01%)
Jan 31, 2003 9.068 9.317 9.025 9.196 94,487 +0.09(+1.02%)
Jan 30, 2003 9.416 9.601 9.103 9.103 138,254 -0.26(-2.74%)
Jan 29, 2003 9.452 9.495 9.068 9.359 203,879 -0.10(-1.05%)
Jan 28, 2003 9.715 9.992 9.146 9.459 346,033 -0.27(-2.78%)
Jan 27, 2003 10.29 10.29 9.615 9.729 325,645 -0.53(-5.20%)
Jan 24, 2003 10.66 10.66 10.15 10.26 147,496 -0.28(-2.70%)
Jan 23, 2003 10.50 10.56 10.49 10.55 52,586 +0.05(+0.47%)
Jan 22, 2003 10.66 10.67 10.49 10.50 39,932 +0.00(+0.00%)
Jan 21, 2003 10.66 10.70 10.50 10.50 58,070 -0.14(-1.27%)
Jan 17, 2003 10.66 10.66 10.50 10.63 25,027 +0.06(+0.54%)
Jan 16, 2003 10.85 10.95 10.47 10.58 67,913 +0.06(+0.54%)
Jan 15, 2003 10.90 11.48 10.30 10.52 333,659 -0.34(-3.14%)
Jan 14, 2003 10.73 10.98 10.59 10.86 84,926 +0.32(+3.04%)
Jan 13, 2003 10.95 11.14 10.53 10.54 99,268 -0.28(-2.56%)
Jan 10, 2003 10.91 11.14 10.70 10.82 67,631 +0.00(+0.00%)
Jan 09, 2003 10.87 10.96 10.53 10.82 92,097 +0.15(+1.40%)
Jan 08, 2003 10.67 11.19 10.64 10.67 88,160 -0.04(-0.33%)
Jan 07, 2003 10.51 11.16 10.63 10.70 116,281 -0.31(-2.84%)
Jan 06, 2003 10.51 11.05 10.51 11.02 44,291 +0.53(+5.02%)
Jan 03, 2003 10.58 10.65 10.45 10.49 80,286 -0.15(-1.40%)
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.