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

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	43.47	43.83	43.35	43.66	124,499	43.66
5/29/2025	43.46	43.85	43.25	43.47	82,376	43.47
5/28/2025	43.78	44.70	43.24	43.44	97,096	43.44
5/27/2025	43.08	44.10	42.88	43.87	90,355	43.87
5/23/2025	42.38	43.00	40.10	42.75	154,685	42.75
5/22/2025	42.90	43.52	42.36	43.28	109,988	43.28
5/21/2025	42.76	43.11	42.35	42.86	108,161	42.86
5/20/2025	43.02	43.45	42.76	43.19	85,677	43.19
5/19/2025	42.65	43.31	42.28	43.16	118,105	43.16
5/16/2025	43.13	43.40	42.97	43.05	183,697	43.05
5/15/2025	42.97	43.91	42.84	43.18	74,566	43.18
5/14/2025	43.13	45.66	42.42	42.87	110,748	42.72
5/13/2025	43.33	43.76	42.69	43.43	126,075	43.28
5/12/2025	43.76	44.02	42.41	43.26	102,698	43.11
5/09/2025	42.62	44.60	41.94	42.35	100,470	42.20
5/08/2025	41.11	42.52	40.93	42.50	234,794	42.35
5/07/2025	40.55	40.90	39.84	40.68	226,714	40.54
5/06/2025	39.02	41.12	38.53	40.66	234,477	40.52
5/05/2025	39.31	39.87	39.01	39.19	109,688	39.05
5/02/2025	39.27	40.22	39.27	39.71	87,256	39.57
5/01/2025	39.02	39.49	38.72	39.17	97,519	39.03
4/30/2025	38.51	39.16	37.83	39.02	161,176	38.88
4/29/2025	38.68	38.81	38.44	38.72	68,797	38.58
4/28/2025	38.58	38.99	38.07	38.77	115,758	38.63
4/25/2025	38.12	38.68	37.80	38.56	168,126	38.43
4/24/2025	38.00	38.55	37.76	38.54	221,503	38.41
4/23/2025	38.66	39.08	37.71	37.76	176,031	37.63
4/22/2025	37.73	38.30	37.38	38.03	136,471	37.90
4/21/2025	37.63	38.69	36.87	37.18	134,522	37.05
4/17/2025	38.64	39.21	37.79	37.96	120,600	37.83
4/16/2025	38.93	39.19	38.16	38.81	98,335	38.67
4/15/2025	40.82	41.59	38.97	39.00	136,886	38.86
4/14/2025	41.21	42.17	40.99	41.81	122,073	41.66
4/11/2025	40.62	41.64	40.10	41.16	96,202	41.02
4/10/2025	41.38	41.38	39.71	40.50	97,696	40.36
4/09/2025	39.02	42.56	37.69	41.28	211,129	41.14
4/08/2025	40.13	40.37	38.72	39.16	153,886	39.02
4/07/2025	39.67	40.90	38.76	39.36	141,734	39.22
4/04/2025	39.84	41.70	39.31	40.65	140,311	40.51
4/03/2025	42.15	43.46	40.46	41.25	190,365	41.11
4/02/2025	42.91	43.70	42.81	43.62	79,565	43.47
4/01/2025	42.94	43.66	42.65	43.49	113,454	43.34
3/31/2025	42.87	43.42	42.68	42.83	132,728	42.68
3/28/2025	43.81	43.85	42.46	43.48	128,236	43.33
3/27/2025	44.20	44.61	41.90	44.09	94,858	43.94
3/26/2025	44.06	44.33	43.29	43.82	95,855	43.67
3/25/2025	43.95	44.47	43.59	43.92	160,572	43.77
3/24/2025	43.06	44.31	42.26	44.13	146,030	43.98
3/21/2025	42.28	42.62	41.27	42.33	708,095	42.18
3/20/2025	42.95	43.12	42.65	42.80	104,667	42.65
3/19/2025	42.71	43.49	42.17	43.45	108,023	43.30
3/18/2025	42.42	42.79	42.04	42.68	123,872	42.53
3/17/2025	43.55	44.53	42.14	42.65	156,487	42.50
3/14/2025	42.65	43.90	42.20	42.75	193,705	42.60
3/13/2025	43.81	44.64	42.42	42.56	141,159	42.41
3/12/2025	45.86	47.48	43.23	43.54	209,571	43.24
3/11/2025	45.11	46.66	44.91	45.79	147,830	45.47
3/10/2025	46.42	46.73	44.45	44.62	161,425	44.31
3/07/2025	45.66	46.94	44.51	46.83	148,248	46.51
3/06/2025	44.79	45.91	44.27	45.72	223,621	45.40
3/05/2025	44.39	45.67	43.62	45.13	254,101	44.82
3/04/2025	41.96	47.98	41.96	44.48	450,264	44.17
3/03/2025	41.47	41.55	39.51	39.61	231,447	39.34