5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+18.52%
6 MONTH PERFORMANCE
+13.35%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+54.62%
Heidrick & Struggles International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $46.38 | $46.71 (0.71%) | $46.97 | $45.95 | 24,920 | $954.27 M |
| 01/29/2025 | $46.46 | $46.10 (-0.77%) | $47.16 | $45.63 | 85,130 | $938.46 M |
| 01/28/2025 | $46.06 | $46.36 (0.65%) | $46.37 | $45.86 | 83,315 | $943.75 M |
| 01/27/2025 | $45.94 | $46.13 (0.41%) | $47.17 | $45.94 | 147,700 | $939.07 M |
| 01/24/2025 | $45.82 | $46.12 (0.65%) | $46.44 | $45.47 | 89,312 | $938.86 M |
| 01/23/2025 | $45.76 | $45.98 (0.48%) | $46.06 | $45.44 | 148,900 | $936.01 M |
| 01/22/2025 | $46.22 | $45.91 (-0.67%) | $46.57 | $45.80 | 109,421 | $934.59 M |
| 01/21/2025 | $46.34 | $46.45 (0.24%) | $46.95 | $46.16 | 113,631 | $945.58 M |
| 01/17/2025 | $46.28 | $46.09 (-0.41%) | $46.28 | $45.78 | 80,400 | $938.25 M |
| 01/16/2025 | $45.97 | $45.99 (0.04%) | $46.40 | $45.67 | 85,400 | $936.22 M |
| 01/15/2025 | $46.48 | $46.08 (-0.86%) | $46.48 | $45.69 | 88,807 | $938.05 M |
| 01/14/2025 | $44.92 | $45.48 (1.25%) | $45.53 | $44.71 | 91,015 | $925.84 M |
| 01/13/2025 | $43.43 | $44.36 (2.14%) | $44.47 | $43.04 | 144,426 | $903.04 M |
| 01/10/2025 | $43.52 | $43.80 (0.64%) | $43.85 | $42.87 | 131,047 | $891.64 M |
| 01/08/2025 | $43.67 | $44.19 (1.19%) | $44.22 | $43.02 | 103,646 | $899.58 M |
| 01/07/2025 | $44.15 | $43.91 (-0.54%) | $44.54 | $43.73 | 203,500 | $893.88 M |
| 01/06/2025 | $44.48 | $44.16 (-0.72%) | $45.01 | $44.08 | 99,245 | $898.97 M |
| 01/03/2025 | $44.14 | $44.51 (0.84%) | $44.57 | $43.81 | 60,500 | $906.09 M |
| 01/02/2025 | $44.84 | $44.08 (-1.69%) | $45.35 | $43.80 | 95,200 | $897.34 M |
| 12/31/2024 | $44.55 | $44.31 (-0.54%) | $44.73 | $44.09 | 103,200 | $902.02 M |
| 12/30/2024 | $44.05 | $44.21 (0.36%) | $44.42 | $43.26 | 75,500 | $899.98 M |
| 12/27/2024 | $44.53 | $44.27 (-0.58%) | $45.25 | $43.83 | 92,200 | $901.20 M |
| 12/26/2024 | $43.87 | $44.63 (1.73%) | $44.85 | $43.80 | 87,804 | $908.53 M |
| 12/24/2024 | $44.19 | $44.15 (-0.09%) | $44.47 | $43.80 | 49,515 | $898.76 M |
| 12/23/2024 | $43.85 | $44.04 (0.43%) | $44.28 | $43.46 | 145,000 | $896.52 M |
| 12/20/2024 | $43.78 | $43.71 (-0.16%) | $44.85 | $43.57 | 1.03 M | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
