5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-6.16%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
+28.06%
YEAR-TO-DATE PERFORMANCE
+48.05%
1 YEAR PERFORMANCE
+47.75%
Heidrick & Struggles International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $43.78 | $43.71 (-0.16%) | $44.85 | $43.57 | 917,668 | $889.80 M |
| 12/19/2024 | $44.88 | $44.43 (-1%) | $45.30 | $43.76 | 160,494 | $904.46 M |
| 12/18/2024 | $45.80 | $44.41 (-3.03%) | $46.20 | $44.01 | 212,100 | $904.05 M |
| 12/17/2024 | $45.43 | $45.45 (0.04%) | $45.99 | $45.08 | 150,325 | $925.23 M |
| 12/16/2024 | $45.32 | $45.59 (0.6%) | $46.04 | $44.55 | 120,500 | $928.08 M |
| 12/13/2024 | $45.33 | $45.45 (0.26%) | $45.63 | $44.95 | 102,033 | $925.23 M |
| 12/12/2024 | $45.59 | $45.52 (-0.15%) | $45.97 | $44.87 | 176,610 | $926.65 M |
| 12/11/2024 | $46.09 | $45.84 (-0.54%) | $46.49 | $45.44 | 151,300 | $933.16 M |
| 12/10/2024 | $45.30 | $45.64 (0.75%) | $46.11 | $45.03 | 141,600 | $929.09 M |
| 12/09/2024 | $44.97 | $45.63 (1.47%) | $45.80 | $44.45 | 124,900 | $928.89 M |
| 12/06/2024 | $45.34 | $44.91 (-0.95%) | $45.39 | $44.47 | 162,000 | $914.23 M |
| 12/05/2024 | $45.68 | $44.84 (-1.84%) | $46.04 | $44.35 | 205,719 | $912.81 M |
| 12/04/2024 | $46.41 | $45.82 (-1.27%) | $46.77 | $45.15 | 153,900 | $932.76 M |
| 12/03/2024 | $47.36 | $46.31 (-2.22%) | $47.58 | $46.05 | 106,900 | $942.73 M |
| 12/02/2024 | $46.47 | $47.20 (1.57%) | $47.40 | $46.25 | 172,804 | $960.85 M |
| 11/29/2024 | $46.59 | $46.14 (-0.97%) | $46.61 | $45.67 | 83,603 | $939.27 M |
| 11/27/2024 | $47.01 | $46.13 (-1.87%) | $47.83 | $46.05 | 104,100 | $939.07 M |
| 11/26/2024 | $46.74 | $46.73 (-0.02%) | $47.22 | $46.37 | 140,100 | $951.28 M |
| 11/25/2024 | $47.10 | $47.00 (-0.21%) | $48.87 | $46.99 | 246,819 | $956.78 M |
| 11/22/2024 | $46.84 | $46.57 (-0.58%) | $47.83 | $46.40 | 126,813 | $948.03 M |
| 11/21/2024 | $45.27 | $46.59 (2.92%) | $46.75 | $45.08 | 139,016 | $948.43 M |
| 11/20/2024 | $44.47 | $44.99 (1.17%) | $45.05 | $44.07 | 88,040 | $915.86 M |
| 11/19/2024 | $43.51 | $44.82 (3.01%) | $44.87 | $42.78 | 99,207 | $912.40 M |
| 11/18/2024 | $45.07 | $44.90 (-0.38%) | $45.81 | $44.50 | 79,640 | $914.03 M |
| 11/15/2024 | $46.66 | $44.78 (-4.03%) | $46.66 | $44.52 | 119,400 | $911.59 M |
| 11/14/2024 | $47.16 | $46.37 (-1.68%) | $47.75 | $46.01 | 142,652 | $943.95 M |
| 11/13/2024 | $49.02 | $47.16 (-3.79%) | $49.02 | $46.95 | 108,400 | $960.04 M |
| 11/12/2024 | $48.23 | $47.29 (-1.95%) | $48.68 | $46.36 | 124,100 | $962.68 M |
| 11/11/2024 | $48.05 | $48.36 (0.65%) | $48.68 | $48.00 | 119,947 | $984.46 M |
| 11/08/2024 | $46.42 | $47.53 (2.39%) | $47.81 | $46.42 | 209,600 | $967.57 M |
| 11/07/2024 | $47.08 | $46.34 (-1.57%) | $47.23 | $46.33 | 266,212 | $943.34 M |
| 11/06/2024 | $45.27 | $47.41 (4.73%) | $47.80 | $45.00 | 312,301 | $965.13 M |
| 11/05/2024 | $40.00 | $42.28 (5.7%) | $43.23 | $40.00 | 243,500 | $860.69 M |
| 11/04/2024 | $39.06 | $39.93 (2.23%) | $39.96 | $38.82 | 89,800 | $812.86 M |
| 11/01/2024 | $39.18 | $39.28 (0.26%) | $39.44 | $39.04 | 80,247 | $799.62 M |
| 10/31/2024 | $39.32 | $39.06 (-0.66%) | $39.60 | $38.53 | 143,613 | $791.32 M |
| 10/30/2024 | $39.14 | $39.41 (0.69%) | $39.75 | $39.14 | 130,700 | $798.41 M |
| 10/29/2024 | $38.80 | $39.34 (1.39%) | $39.34 | $38.63 | 66,924 | $796.99 M |
| 10/28/2024 | $38.98 | $39.22 (0.62%) | $39.87 | $38.48 | 91,247 | $794.56 M |
| 10/25/2024 | $38.76 | $38.64 (-0.31%) | $39.48 | $38.01 | 78,729 | $782.81 M |
| 10/24/2024 | $39.08 | $38.69 (-1%) | $39.08 | $38.41 | 216,145 | $783.82 M |
| 10/23/2024 | $38.29 | $39.04 (1.96%) | $39.05 | $38.29 | 118,611 | $790.91 M |
| 10/22/2024 | $37.73 | $38.76 (2.73%) | $39.10 | $37.72 | 144,202 | $785.24 M |
| 10/21/2024 | $38.30 | $37.61 (-1.8%) | $38.30 | $37.49 | 121,624 | $761.94 M |
| 10/18/2024 | $38.76 | $38.28 (-1.24%) | $38.89 | $37.92 | 126,208 | $775.51 M |
| 10/17/2024 | $38.66 | $38.76 (0.26%) | $38.98 | $37.92 | 129,400 | $785.24 M |
| 10/16/2024 | $38.16 | $38.78 (1.62%) | $38.84 | $38.16 | 86,000 | $785.64 M |
| 10/15/2024 | $38.06 | $38.01 (-0.13%) | $38.81 | $37.96 | 74,800 | $770.04 M |
| 10/14/2024 | $37.65 | $37.94 (0.77%) | $38.10 | $37.49 | 57,100 | $768.63 M |
| 10/11/2024 | $37.04 | $37.73 (1.86%) | $37.84 | $37.04 | 55,900 | $764.37 M |
| 10/10/2024 | $36.81 | $36.94 (0.35%) | $36.98 | $36.49 | 79,600 | $748.37 M |
| 10/09/2024 | $36.78 | $37.20 (1.14%) | $37.59 | $36.67 | 109,200 | $753.63 M |
| 10/08/2024 | $37.10 | $36.75 (-0.94%) | $37.15 | $36.55 | 73,103 | $744.52 M |
| 10/07/2024 | $37.15 | $37.09 (-0.16%) | $37.34 | $36.80 | 72,320 | $751.41 M |
| 10/04/2024 | $37.40 | $37.41 (0.03%) | $37.69 | $37.01 | 107,707 | $757.89 M |
| 10/03/2024 | $37.72 | $36.92 (-2.12%) | $37.80 | $36.80 | 89,044 | $747.96 M |
| 10/02/2024 | $38.61 | $38.01 (-1.55%) | $38.71 | $37.90 | 81,500 | $770.04 M |
| 10/01/2024 | $38.85 | $38.61 (-0.62%) | $38.85 | $38.05 | 113,800 | $782.20 M |
| 09/30/2024 | $37.60 | $38.86 (3.35%) | $38.87 | $37.57 | 162,800 | $787.26 M |
| 09/27/2024 | $37.86 | $37.62 (-0.63%) | $38.31 | $37.39 | 49,448 | $762.14 M |
| 09/26/2024 | $37.49 | $37.48 (-0.03%) | $38.05 | $37.37 | 72,608 | $759.31 M |
| 09/25/2024 | $37.83 | $37.13 (-1.85%) | $37.84 | $37.11 | 163,400 | $752.22 M |
| 09/24/2024 | $38.11 | $37.88 (-0.6%) | $38.32 | $37.76 | 84,501 | $767.41 M |
| 09/23/2024 | $38.37 | $38.02 (-0.91%) | $38.53 | $37.58 | 90,729 | $770.25 M |