Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
47.86
-0.07 (-0.15%)
At close: Aug 15, 2025, 4:00 PM
47.67
-0.19 (-0.40%)
After-hours: Aug 15, 2025, 4:00 PM EDT
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.12 | 48.23 | 46.92 | 47.84 | - | -0.19% | 60,292 |
| Aug 14, 2025 | 49.12 | 49.18 | 47.74 | 47.93 | 47.93 | -3.33% | 74,218 |
| Aug 13, 2025 | 48.18 | 49.80 | 48.12 | 49.58 | 49.43 | 3.21% | 132,800 |
| Aug 12, 2025 | 45.74 | 48.20 | 44.83 | 48.04 | 47.89 | 5.91% | 131,851 |
| Aug 11, 2025 | 45.29 | 45.78 | 44.79 | 45.36 | 45.22 | 0.27% | 100,739 |
| Aug 8, 2025 | 45.42 | 46.10 | 44.81 | 45.24 | 45.10 | -0.33% | 79,064 |
| Aug 7, 2025 | 45.75 | 46.06 | 44.96 | 45.39 | 45.25 | -0.70% | 135,033 |
| Aug 6, 2025 | 45.56 | 45.99 | 44.91 | 45.71 | 45.57 | 0.11% | 126,809 |
| Aug 5, 2025 | 49.43 | 51.24 | 45.44 | 45.66 | 45.52 | 4.92% | 207,460 |
| Aug 4, 2025 | 43.04 | 43.69 | 42.82 | 43.52 | 43.38 | 1.09% | 124,311 |
| Aug 1, 2025 | 43.96 | 44.06 | 42.69 | 43.05 | 42.92 | -3.32% | 127,477 |
| Jul 31, 2025 | 44.81 | 45.13 | 44.22 | 44.53 | 44.39 | -1.24% | 80,299 |
| Jul 30, 2025 | 46.13 | 46.17 | 44.88 | 45.09 | 44.95 | -2.34% | 68,291 |
| Jul 29, 2025 | 46.35 | 46.43 | 45.77 | 46.17 | 46.03 | -0.45% | 81,620 |
| Jul 28, 2025 | 46.42 | 46.80 | 46.21 | 46.38 | 46.24 | 0.17% | 53,652 |
| Jul 25, 2025 | 46.49 | 46.53 | 46.00 | 46.30 | 46.16 | 0.15% | 62,330 |
| Jul 24, 2025 | 46.68 | 46.82 | 46.20 | 46.23 | 46.09 | -1.37% | 68,305 |
| Jul 23, 2025 | 46.56 | 46.94 | 45.99 | 46.87 | 46.72 | 1.36% | 57,898 |
| Jul 22, 2025 | 45.47 | 47.30 | 45.47 | 46.24 | 46.10 | 1.34% | 98,113 |
| Jul 21, 2025 | 46.27 | 46.35 | 45.31 | 45.63 | 45.49 | -1.13% | 60,382 |
| Jul 18, 2025 | 46.75 | 46.91 | 45.96 | 46.15 | 46.01 | -0.35% | 105,738 |
| Jul 17, 2025 | 46.36 | 47.19 | 46.29 | 46.31 | 46.17 | 0.19% | 130,526 |
| Jul 16, 2025 | 46.05 | 46.67 | 45.47 | 46.22 | 46.08 | 0.85% | 89,600 |
| Jul 15, 2025 | 47.40 | 47.60 | 45.80 | 45.83 | 45.69 | -2.78% | 91,175 |
| Jul 14, 2025 | 46.72 | 47.29 | 46.57 | 47.14 | 46.99 | 0.60% | 74,083 |
| Jul 11, 2025 | 48.26 | 48.49 | 46.83 | 46.86 | 46.71 | -3.18% | 176,304 |
| Jul 10, 2025 | 48.42 | 49.02 | 47.87 | 48.40 | 48.25 | -0.08% | 135,305 |
| Jul 9, 2025 | 47.96 | 48.56 | 47.48 | 48.44 | 48.29 | 0.90% | 270,683 |
| Jul 8, 2025 | 48.19 | 48.70 | 48.00 | 48.01 | 47.86 | -0.23% | 131,931 |
| Jul 7, 2025 | 48.15 | 48.66 | 47.97 | 48.12 | 47.97 | -0.82% | 142,467 |
| Jul 3, 2025 | 47.56 | 48.55 | 47.33 | 48.52 | 48.37 | 2.32% | 71,895 |
| Jul 2, 2025 | 46.57 | 47.55 | 46.17 | 47.42 | 47.27 | 1.98% | 141,388 |
| Jul 1, 2025 | 45.39 | 46.90 | 45.29 | 46.50 | 46.36 | 1.62% | 176,472 |
| Jun 30, 2025 | 44.65 | 45.89 | 44.58 | 45.76 | 45.62 | 2.69% | 175,707 |
| Jun 27, 2025 | 44.04 | 44.63 | 43.76 | 44.56 | 44.42 | 1.13% | 161,435 |
| Jun 26, 2025 | 43.64 | 44.12 | 43.30 | 44.06 | 43.92 | 1.06% | 95,426 |
| Jun 25, 2025 | 43.81 | 44.11 | 43.25 | 43.60 | 43.46 | -0.64% | 103,375 |
| Jun 24, 2025 | 43.57 | 44.23 | 43.36 | 43.88 | 43.74 | 1.55% | 114,451 |
| Jun 23, 2025 | 42.79 | 43.21 | 42.27 | 43.21 | 43.08 | 1.05% | 155,581 |
| Jun 20, 2025 | 43.00 | 43.37 | 42.22 | 42.76 | 42.63 | -0.51% | 454,340 |
| Jun 18, 2025 | 43.59 | 44.14 | 42.97 | 42.98 | 42.85 | -1.04% | 226,048 |
| Jun 17, 2025 | 43.30 | 43.88 | 42.96 | 43.43 | 43.30 | -0.53% | 103,352 |
| Jun 16, 2025 | 43.55 | 43.97 | 42.86 | 43.66 | 43.52 | 0.60% | 166,122 |
| Jun 13, 2025 | 43.57 | 44.04 | 43.16 | 43.40 | 43.27 | -1.70% | 95,670 |
| Jun 12, 2025 | 43.67 | 44.33 | 43.27 | 44.15 | 44.01 | 0.18% | 131,913 |
| Jun 11, 2025 | 44.39 | 44.52 | 43.83 | 44.07 | 43.93 | -0.54% | 86,952 |
| Jun 10, 2025 | 44.30 | 44.75 | 43.94 | 44.31 | 44.17 | 0.02% | 76,773 |
| Jun 9, 2025 | 44.40 | 44.44 | 43.98 | 44.30 | 44.16 | 0.41% | 87,743 |
| Jun 6, 2025 | 44.22 | 44.22 | 43.75 | 44.12 | 43.98 | 1.05% | 63,509 |
| Jun 5, 2025 | 43.65 | 43.72 | 43.31 | 43.66 | 43.52 | -0.11% | 57,442 |