-
5 DAY PERFORMANCE
-4.86% -
1 MONTH PERFORMANCE
+17.22% -
3 MONTH PERFORMANCE
+20.23% -
6 MONTH PERFORMANCE
+24.74% -
YEAR-TO-DATE PERFORMANCE
+51.95% -
1 YEAR PERFORMANCE
+65.27%
Heidrick & Struggles International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $38.63 | $38.10 (-1.37%) | $39.22 | $37.69 | 408,724 | $771.87 M |
| 09/19/2024 | $38.65 | $38.85 (0.52%) | $38.90 | $38.06 | 67,636 | $787.06 M |
| 09/18/2024 | $38.00 | $37.86 (-0.37%) | $38.87 | $37.79 | 86,011 | $767.01 M |
| 09/17/2024 | $37.91 | $38.07 (0.42%) | $38.55 | $37.76 | 76,100 | $771.26 M |
| 09/16/2024 | $37.52 | $37.55 (0.08%) | $38.08 | $37.47 | 129,043 | $760.73 M |
| 09/13/2024 | $36.92 | $37.50 (1.57%) | $37.52 | $36.88 | 71,000 | $759.71 M |
| 09/12/2024 | $36.17 | $36.48 (0.86%) | $36.84 | $35.90 | 72,300 | $739.05 M |
| 09/11/2024 | $36.69 | $36.00 (-1.88%) | $36.69 | $35.54 | 183,627 | $729.32 M |
| 09/10/2024 | $36.30 | $37.02 (1.98%) | $37.24 | $36.30 | 113,044 | $749.99 M |
| 09/09/2024 | $35.58 | $36.06 (1.35%) | $36.27 | $35.58 | 88,148 | $730.54 M |
| 09/06/2024 | $36.58 | $35.91 (-1.83%) | $36.58 | $35.58 | 117,605 | $727.50 M |
| 09/05/2024 | $37.32 | $36.67 (-1.74%) | $37.32 | $36.46 | 87,300 | $742.90 M |
| 09/04/2024 | $37.41 | $37.44 (0.08%) | $37.85 | $37.22 | 87,847 | $758.50 M |
| 09/03/2024 | $38.47 | $37.59 (-2.29%) | $38.66 | $37.51 | 105,500 | $761.54 M |
| 08/30/2024 | $38.29 | $38.60 (0.81%) | $38.67 | $37.83 | 128,600 | $782.00 M |
| 08/29/2024 | $38.47 | $38.34 (-0.34%) | $38.85 | $38.08 | 105,400 | $776.73 M |
| 08/28/2024 | $37.68 | $38.31 (1.67%) | $38.84 | $37.68 | 130,800 | $776.12 M |
| 08/27/2024 | $37.66 | $37.57 (-0.24%) | $37.87 | $37.03 | 120,400 | $761.13 M |
| 08/26/2024 | $37.39 | $37.79 (1.07%) | $38.61 | $37.19 | 111,144 | $765.59 M |
| 08/23/2024 | $36.38 | $37.32 (2.58%) | $37.89 | $36.16 | 207,330 | $756.07 M |
| 08/22/2024 | $37.53 | $37.27 (-0.69%) | $37.63 | $37.19 | 53,825 | $755.05 M |
| 08/21/2024 | $37.24 | $37.39 (0.4%) | $37.47 | $36.96 | 72,526 | $757.48 M |
| 08/20/2024 | $37.54 | $36.85 (-1.84%) | $37.54 | $36.63 | 95,700 | $746.54 M |
| 08/19/2024 | $37.47 | $37.49 (0.05%) | $37.74 | $37.24 | 104,200 | $759.51 M |