Heidrick & Struggles International, Inc. (HSII)
NASDAQ: HSII · Real-Time Price · USD
58.97
+0.03 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
HSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.94 | 58.97 | 58.93 | 58.97 | 58.97 | 0.05% | 321,904 |
| Dec 4, 2025 | 58.92 | 58.99 | 58.91 | 58.94 | 58.94 | -0.02% | 657,870 |
| Dec 3, 2025 | 58.89 | 58.98 | 58.89 | 58.95 | 58.95 | 0.10% | 388,567 |
| Dec 2, 2025 | 58.89 | 58.91 | 58.87 | 58.89 | 58.89 | 0.03% | 330,603 |
| Dec 1, 2025 | 58.86 | 58.94 | 58.84 | 58.87 | 58.87 | - | 346,454 |
| Nov 28, 2025 | 58.86 | 58.92 | 58.86 | 58.87 | 58.87 | 0.07% | 193,757 |
| Nov 26, 2025 | 58.82 | 58.90 | 58.82 | 58.83 | 58.83 | 0.03% | 410,146 |
| Nov 25, 2025 | 58.82 | 58.87 | 58.80 | 58.81 | 58.81 | 0.02% | 474,872 |
| Nov 24, 2025 | 58.78 | 58.89 | 58.66 | 58.80 | 58.80 | -0.02% | 467,658 |
| Nov 21, 2025 | 58.78 | 58.83 | 58.75 | 58.81 | 58.81 | 0.05% | 436,814 |
| Nov 20, 2025 | 58.76 | 58.82 | 58.75 | 58.78 | 58.78 | 0.03% | 347,622 |
| Nov 19, 2025 | 58.76 | 58.79 | 58.70 | 58.76 | 58.76 | - | 443,658 |
| Nov 18, 2025 | 58.70 | 58.77 | 58.68 | 58.76 | 58.76 | 0.19% | 538,816 |
| Nov 17, 2025 | 58.64 | 58.70 | 58.60 | 58.65 | 58.65 | 0.07% | 332,785 |
| Nov 14, 2025 | 58.61 | 58.68 | 58.55 | 58.61 | 58.61 | -0.03% | 332,072 |
| Nov 13, 2025 | 58.77 | 58.77 | 58.61 | 58.63 | 58.63 | -0.32% | 371,447 |
| Nov 12, 2025 | 58.80 | 58.85 | 58.76 | 58.82 | 58.67 | 0.03% | 288,441 |
| Nov 11, 2025 | 58.74 | 58.82 | 58.74 | 58.80 | 58.65 | 0.07% | 233,957 |
| Nov 10, 2025 | 58.77 | 58.83 | 58.72 | 58.76 | 58.61 | 0.03% | 223,463 |
| Nov 7, 2025 | 58.73 | 58.80 | 58.71 | 58.74 | 58.59 | 0.03% | 265,040 |
| Nov 6, 2025 | 58.72 | 58.81 | 58.72 | 58.72 | 58.57 | -0.03% | 223,002 |
| Nov 5, 2025 | 58.68 | 58.81 | 58.64 | 58.74 | 58.59 | -0.02% | 500,851 |
| Nov 4, 2025 | 58.71 | 58.77 | 58.62 | 58.75 | 58.60 | -0.02% | 216,649 |
| Nov 3, 2025 | 58.45 | 58.80 | 58.43 | 58.76 | 58.61 | 0.67% | 513,060 |
| Oct 31, 2025 | 58.32 | 58.41 | 58.31 | 58.37 | 58.22 | 0.07% | 254,986 |
| Oct 30, 2025 | 58.33 | 58.47 | 58.32 | 58.33 | 58.18 | 0.02% | 253,361 |
| Oct 29, 2025 | 58.39 | 58.50 | 58.30 | 58.32 | 58.17 | -0.12% | 441,544 |
| Oct 28, 2025 | 58.41 | 58.50 | 58.38 | 58.39 | 58.24 | -0.06% | 253,735 |
| Oct 27, 2025 | 58.38 | 58.45 | 58.36 | 58.43 | 58.28 | 0.11% | 189,261 |
| Oct 24, 2025 | 58.25 | 58.37 | 58.25 | 58.36 | 58.21 | 0.19% | 173,766 |
| Oct 23, 2025 | 58.27 | 58.31 | 58.23 | 58.25 | 58.10 | -0.02% | 193,604 |
| Oct 22, 2025 | 58.31 | 58.39 | 58.25 | 58.26 | 58.11 | -0.05% | 344,550 |
| Oct 21, 2025 | 58.25 | 58.39 | 58.22 | 58.29 | 58.14 | 0.12% | 230,544 |
| Oct 20, 2025 | 58.22 | 58.30 | 58.22 | 58.22 | 58.07 | 0.02% | 185,018 |
| Oct 17, 2025 | 58.18 | 58.31 | 58.16 | 58.21 | 58.06 | -0.09% | 258,821 |
| Oct 16, 2025 | 58.24 | 58.30 | 58.16 | 58.26 | 58.11 | -0.03% | 532,186 |
| Oct 15, 2025 | 58.25 | 58.33 | 58.18 | 58.28 | 58.13 | 0.15% | 387,074 |
| Oct 14, 2025 | 58.26 | 58.29 | 58.15 | 58.19 | 58.04 | -0.03% | 321,455 |
| Oct 13, 2025 | 58.23 | 58.43 | 58.13 | 58.21 | 58.06 | 0.02% | 568,842 |
| Oct 10, 2025 | 58.19 | 58.33 | 58.16 | 58.20 | 58.05 | 0.02% | 532,634 |
| Oct 9, 2025 | 58.13 | 58.24 | 58.03 | 58.19 | 58.04 | 0.14% | 1,956,480 |
| Oct 8, 2025 | 58.24 | 58.32 | 58.10 | 58.11 | 57.96 | -0.14% | 707,771 |
| Oct 7, 2025 | 58.20 | 58.30 | 58.14 | 58.19 | 58.04 | -0.05% | 1,440,066 |
| Oct 6, 2025 | 58.15 | 58.40 | 58.02 | 58.22 | 58.07 | 19.60% | 1,855,939 |
| Oct 3, 2025 | 48.71 | 49.40 | 48.38 | 48.68 | 48.56 | 0.12% | 102,365 |
| Oct 2, 2025 | 49.02 | 49.02 | 48.28 | 48.62 | 48.50 | -0.92% | 69,928 |
| Oct 1, 2025 | 49.36 | 49.59 | 48.72 | 49.07 | 48.94 | -1.41% | 86,461 |
| Sep 30, 2025 | 49.14 | 49.87 | 48.94 | 49.77 | 49.64 | 0.55% | 89,154 |
| Sep 29, 2025 | 49.93 | 50.83 | 49.25 | 49.50 | 49.37 | -0.24% | 117,832 |
| Sep 26, 2025 | 49.44 | 49.99 | 49.27 | 49.62 | 49.49 | 0.89% | 100,271 |