Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202558.9458.9758.9358.9758.970.05%321,904
Dec 4, 202558.9258.9958.9158.9458.94-0.02%657,870
Dec 3, 202558.8958.9858.8958.9558.950.10%388,567
Dec 2, 202558.8958.9158.8758.8958.890.03%330,603
Dec 1, 202558.8658.9458.8458.8758.87-346,454
Nov 28, 202558.8658.9258.8658.8758.870.07%193,757
Nov 26, 202558.8258.9058.8258.8358.830.03%410,146
Nov 25, 202558.8258.8758.8058.8158.810.02%474,872
Nov 24, 202558.7858.8958.6658.8058.80-0.02%467,658
Nov 21, 202558.7858.8358.7558.8158.810.05%436,814
Nov 20, 202558.7658.8258.7558.7858.780.03%347,622
Nov 19, 202558.7658.7958.7058.7658.76-443,658
Nov 18, 202558.7058.7758.6858.7658.760.19%538,816
Nov 17, 202558.6458.7058.6058.6558.650.07%332,785
Nov 14, 202558.6158.6858.5558.6158.61-0.03%332,072
Nov 13, 202558.7758.7758.6158.6358.63-0.32%371,447
Nov 12, 202558.8058.8558.7658.8258.670.03%288,441
Nov 11, 202558.7458.8258.7458.8058.650.07%233,957
Nov 10, 202558.7758.8358.7258.7658.610.03%223,463
Nov 7, 202558.7358.8058.7158.7458.590.03%265,040
Nov 6, 202558.7258.8158.7258.7258.57-0.03%223,002
Nov 5, 202558.6858.8158.6458.7458.59-0.02%500,851
Nov 4, 202558.7158.7758.6258.7558.60-0.02%216,649
Nov 3, 202558.4558.8058.4358.7658.610.67%513,060
Oct 31, 202558.3258.4158.3158.3758.220.07%254,986
Oct 30, 202558.3358.4758.3258.3358.180.02%253,361
Oct 29, 202558.3958.5058.3058.3258.17-0.12%441,544
Oct 28, 202558.4158.5058.3858.3958.24-0.06%253,735
Oct 27, 202558.3858.4558.3658.4358.280.11%189,261
Oct 24, 202558.2558.3758.2558.3658.210.19%173,766
Oct 23, 202558.2758.3158.2358.2558.10-0.02%193,604
Oct 22, 202558.3158.3958.2558.2658.11-0.05%344,550
Oct 21, 202558.2558.3958.2258.2958.140.12%230,544
Oct 20, 202558.2258.3058.2258.2258.070.02%185,018
Oct 17, 202558.1858.3158.1658.2158.06-0.09%258,821
Oct 16, 202558.2458.3058.1658.2658.11-0.03%532,186
Oct 15, 202558.2558.3358.1858.2858.130.15%387,074
Oct 14, 202558.2658.2958.1558.1958.04-0.03%321,455
Oct 13, 202558.2358.4358.1358.2158.060.02%568,842
Oct 10, 202558.1958.3358.1658.2058.050.02%532,634
Oct 9, 202558.1358.2458.0358.1958.040.14%1,956,480
Oct 8, 202558.2458.3258.1058.1157.96-0.14%707,771
Oct 7, 202558.2058.3058.1458.1958.04-0.05%1,440,066
Oct 6, 202558.1558.4058.0258.2258.0719.60%1,855,939
Oct 3, 202548.7149.4048.3848.6848.560.12%102,365
Oct 2, 202549.0249.0248.2848.6248.50-0.92%69,928
Oct 1, 202549.3649.5948.7249.0748.94-1.41%86,461
Sep 30, 202549.1449.8748.9449.7749.640.55%89,154
Sep 29, 202549.9350.8349.2549.5049.37-0.24%117,832
Sep 26, 202549.4449.9949.2749.6249.490.89%100,271
Sep 25, 202549.2149.9448.7449.1849.05-0.79%62,554
Sep 24, 202549.9150.1049.4449.5749.44-0.44%112,833
Sep 23, 202550.1650.5349.5149.7949.66-0.74%86,847
Sep 22, 202549.8950.3349.4050.1650.030.66%86,671
Sep 19, 202551.1051.4149.4949.8349.70-2.85%435,613
Sep 18, 202550.2051.2949.3151.2951.162.60%125,848
Sep 17, 202549.9451.2649.8849.9949.860.60%83,775
Sep 16, 202549.7650.0249.3249.6949.56-0.59%71,002
Sep 15, 202549.9352.1649.3249.9949.860.21%72,462
Sep 12, 202550.7951.1549.8449.8849.75-1.68%64,951
Sep 11, 202549.2550.7549.0550.7350.603.07%97,993
Sep 10, 202550.2850.3449.1249.2249.09-2.30%77,924
Sep 9, 202550.4250.9449.7850.3850.250.22%118,767
Sep 8, 202550.3851.0049.6650.2750.14-0.20%138,268
Sep 5, 202550.5851.5149.8850.3750.24-0.24%166,372
Sep 4, 202550.0150.6649.8650.4950.361.14%69,967
Sep 3, 202549.8150.9349.3649.9249.79-0.32%126,690
Sep 2, 202550.2750.5150.0150.0849.95-1.44%79,118
Aug 29, 202550.8051.1350.2950.8150.680.32%162,407
Aug 28, 202550.7050.9850.1850.6550.520.24%98,864
Aug 27, 202550.3250.9250.1250.5350.40-0.12%83,828
Aug 26, 202551.1651.6350.3750.5950.46-1.21%78,133
Aug 25, 202551.4252.0950.9651.2151.08-1.11%90,619
Aug 22, 202548.8952.1847.8251.7951.656.55%129,973
Aug 21, 202548.3449.0248.1148.6048.48-0.16%61,287
Aug 20, 202548.7649.0448.4148.6848.56-0.18%67,765
Aug 19, 202548.7749.3648.1048.7748.650.25%101,133
Aug 18, 202547.8348.9847.8348.6548.532.06%86,492
Aug 15, 202548.1248.2346.9247.6747.55-0.54%105,841
Aug 14, 202549.1249.1847.7447.9347.81-3.33%74,218
Aug 13, 202548.1849.8048.1249.5849.303.21%132,800
Aug 12, 202545.7448.2044.8348.0447.775.91%131,851
Aug 11, 202545.2945.7844.7945.3645.110.27%100,739
Aug 8, 202545.4246.1044.8145.2444.99-0.33%79,064
Aug 7, 202545.7546.0644.9645.3945.14-0.70%135,033
Aug 6, 202545.5645.9944.9145.7145.460.11%126,809
Aug 5, 202549.4351.2445.4445.6645.414.92%207,460
Aug 4, 202543.0443.6942.8243.5243.281.09%124,311
Aug 1, 202543.9644.0642.6943.0542.81-3.32%127,477
Jul 31, 202544.8145.1344.2244.5344.28-1.24%80,299
Jul 30, 202546.1346.1744.8845.0944.84-2.34%68,291
Jul 29, 202546.3546.4345.7746.1745.91-0.45%81,620
Jul 28, 202546.4246.8046.2146.3846.120.17%53,652
Jul 25, 202546.4946.5346.0046.3046.040.15%62,330
Jul 24, 202546.6846.8246.2046.2345.97-1.37%68,305
Jul 23, 202546.5646.9445.9946.8746.611.36%57,898
Jul 22, 202545.4747.3045.4746.2445.981.34%98,113
Jul 21, 202546.2746.3545.3145.6345.38-1.13%60,382
Jul 18, 202546.7546.9145.9646.1545.89-0.35%105,738
Jul 17, 202546.3647.1946.2946.3146.050.19%130,526