Heidrick & Struggles International, Inc. - Common Stock (HSII)

Historical Prices For Heidrick & Struggles International, Inc. - Common Stock (HSII)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	39.84	41.70	39.31	40.65	140,311	40.65
4/03/2025	42.15	43.46	40.46	41.25	190,365	41.25
4/02/2025	42.91	43.70	42.81	43.62	79,565	43.62
4/01/2025	42.94	43.66	42.65	43.49	113,454	43.49
3/31/2025	42.87	43.42	42.68	42.83	132,728	42.83
3/28/2025	43.81	43.85	42.46	43.48	128,236	43.48
3/27/2025	44.20	44.61	41.90	44.09	94,858	44.09
3/26/2025	44.06	44.33	43.29	43.82	95,855	43.82
3/25/2025	43.95	44.47	43.59	43.92	160,572	43.92
3/24/2025	43.06	44.31	42.26	44.13	146,030	44.13
3/21/2025	42.28	42.62	41.27	42.33	708,095	42.33
3/20/2025	42.95	43.12	42.65	42.80	104,667	42.80
3/19/2025	42.71	43.49	42.17	43.45	108,023	43.45
3/18/2025	42.42	42.79	42.04	42.68	123,872	42.68
3/17/2025	43.55	44.53	42.14	42.65	156,487	42.65
3/14/2025	42.65	43.90	42.20	42.75	193,705	42.75
3/13/2025	43.81	44.64	42.42	42.56	141,159	42.56
3/12/2025	45.86	47.48	43.23	43.54	209,571	43.39
3/11/2025	45.11	46.66	44.91	45.79	147,830	45.63
3/10/2025	46.42	46.73	44.45	44.62	161,425	44.47
3/07/2025	45.66	46.94	44.51	46.83	148,248	46.67
3/06/2025	44.79	45.91	44.27	45.72	223,621	45.56
3/05/2025	44.39	45.67	43.62	45.13	254,101	44.97
3/04/2025	41.96	47.98	41.96	44.48	450,264	44.33
3/03/2025	41.47	41.55	39.51	39.61	231,447	39.47
2/28/2025	40.33	41.01	40.05	40.99	195,229	40.85
2/27/2025	40.46	40.82	40.18	40.32	143,961	40.18
2/26/2025	40.37	41.19	40.15	40.64	116,675	40.50
2/25/2025	41.49	41.93	40.44	40.53	143,737	40.39
2/24/2025	42.21	43.76	41.14	41.19	133,238	41.05
2/21/2025	42.68	42.68	41.08	41.41	131,989	41.27
2/20/2025	42.82	43.35	42.13	42.23	100,158	42.08
2/19/2025	42.87	43.39	42.72	43.08	105,451	42.93
2/18/2025	44.94	44.94	42.38	43.30	182,333	43.16
2/14/2025	45.80	46.52	44.73	45.05	94,374	44.89
2/13/2025	45.13	45.18	44.40	45.06	79,260	44.90
2/12/2025	44.92	45.30	44.71	44.74	113,114	44.59
2/11/2025	45.09	45.55	45.09	45.48	51,761	45.32
2/10/2025	45.34	45.73	44.77	45.41	94,721	45.25
2/07/2025	45.76	46.00	44.95	45.24	159,200	45.08
2/06/2025	45.96	46.32	45.51	45.70	136,319	45.54
2/05/2025	46.71	46.90	45.87	45.93	96,491	45.77
2/04/2025	45.80	46.42	45.77	46.31	57,042	46.15
2/03/2025	47.30	47.30	45.57	46.13	85,630	45.97
1/31/2025	46.72	47.20	46.16	46.49	109,024	46.33
1/30/2025	46.38	47.16	45.95	46.76	80,008	46.60
1/29/2025	46.46	47.16	45.63	46.10	85,226	45.94
1/28/2025	46.06	46.37	45.86	46.36	83,315	46.20
1/27/2025	45.94	47.17	45.94	46.13	147,695	45.97
1/24/2025	45.82	46.44	45.47	46.12	89,312	45.96
1/23/2025	45.76	46.06	45.44	45.98	148,896	45.82
1/22/2025	46.22	46.57	45.80	45.91	109,421	45.75
1/21/2025	46.34	46.95	46.16	46.45	113,631	46.29
1/17/2025	46.28	46.28	45.78	46.09	80,366	45.93
1/16/2025	45.97	46.40	45.66	45.99	85,400	45.83
1/15/2025	46.48	46.48	45.69	46.08	88,807	45.92
1/14/2025	44.92	45.53	44.71	45.48	91,015	45.32
1/13/2025	43.43	44.47	43.04	44.36	144,426	44.21
1/10/2025	43.52	43.85	42.87	43.80	131,047	43.65
1/08/2025	43.67	44.22	43.02	44.19	103,646	44.04
1/07/2025	44.15	44.54	43.73	43.91	203,457	43.76
1/06/2025	44.48	45.01	44.08	44.16	99,245	44.01