5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
+10.61%
6 MONTH PERFORMANCE
+6.61%
YEAR-TO-DATE PERFORMANCE
+8.42%
1 YEAR PERFORMANCE
+30.51%
Heidrick & Struggles International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $46.10 | $48.04 (4.22%) | $48.20 | $44.83 | 124.88 K | $991.98 M |
| 08/11/2025 | $45.29 | $45.36 (0.15%) | $45.78 | $44.79 | 100.74 K | $936.64 M |
| 08/08/2025 | $45.42 | $45.24 (-0.4%) | $46.10 | $44.81 | 79.10 K | $934.16 M |
| 08/07/2025 | $45.75 | $45.39 (-0.79%) | $46.06 | $44.96 | 135.03 K | $937.26 M |
| 08/06/2025 | $45.56 | $45.71 (0.33%) | $45.99 | $44.91 | 126.81 K | $943.87 M |
| 08/05/2025 | $49.43 | $45.66 (-7.63%) | $51.24 | $45.44 | 207.50 K | $942.83 M |
| 08/04/2025 | $43.04 | $43.52 (1.12%) | $43.69 | $42.82 | 124.31 K | $898.64 M |
| 08/01/2025 | $43.96 | $43.05 (-2.07%) | $44.06 | $42.69 | 127.50 K | $888.94 M |
| 07/31/2025 | $44.81 | $44.53 (-0.62%) | $45.13 | $44.22 | 80.30 K | $911.26 M |
| 07/30/2025 | $46.13 | $45.09 (-2.25%) | $46.17 | $44.88 | 68.30 K | $922.72 M |
| 07/29/2025 | $46.35 | $46.17 (-0.39%) | $46.43 | $45.77 | 81.62 K | $944.82 M |
| 07/28/2025 | $46.42 | $46.38 (-0.09%) | $46.80 | $46.21 | 53.70 K | $949.12 M |
| 07/25/2025 | $46.49 | $46.30 (-0.41%) | $46.53 | $46.00 | 62.33 K | $947.48 M |
| 07/24/2025 | $46.68 | $46.23 (-0.96%) | $46.82 | $46.20 | 68.31 K | $946.05 M |
| 07/23/2025 | $46.56 | $46.87 (0.67%) | $46.94 | $45.99 | 57.90 K | $959.15 M |
| 07/22/2025 | $45.47 | $46.24 (1.69%) | $47.30 | $45.47 | 98.11 K | $946.26 M |
| 07/21/2025 | $46.27 | $45.63 (-1.38%) | $46.35 | $45.31 | 60.40 K | $933.77 M |
| 07/18/2025 | $46.75 | $46.15 (-1.28%) | $46.91 | $45.96 | 105.74 K | $944.41 M |
| 07/17/2025 | $46.36 | $46.31 (-0.11%) | $47.19 | $46.29 | 130.53 K | $947.69 M |
| 07/16/2025 | $46.05 | $46.22 (0.37%) | $46.67 | $45.47 | 89.60 K | $945.85 M |
| 07/15/2025 | $47.40 | $45.83 (-3.31%) | $47.60 | $45.80 | 91.20 K | $937.87 M |
| 07/14/2025 | $46.72 | $47.14 (0.9%) | $47.29 | $46.57 | 74.10 K | $964.67 M |
| 07/11/2025 | $48.26 | $46.86 (-2.9%) | $48.49 | $46.83 | 176.30 K | $958.94 M |
| 07/10/2025 | $48.42 | $48.40 (-0.04%) | $49.02 | $47.87 | 135.31 K | $990.46 M |
| 07/09/2025 | $47.96 | $48.44 (1%) | $48.56 | $47.48 | 270.70 K | $991.28 M |
| 07/08/2025 | $48.19 | $48.01 (-0.37%) | $48.70 | $48.00 | 131.93 K | $982.48 M |
| 07/07/2025 | $48.15 | $48.12 (-0.06%) | $48.66 | $47.97 | 142.50 K | $984.73 M |
| 07/03/2025 | $47.56 | $48.52 (2.02%) | $48.55 | $47.33 | 71.90 K | $992.91 M |
| 07/02/2025 | $46.57 | $47.42 (1.83%) | $47.55 | $46.17 | 141.40 K | $970.40 M |
| 07/01/2025 | $45.39 | $46.50 (2.45%) | $46.90 | $45.29 | 176.50 K | $951.58 M |
| 06/30/2025 | $44.65 | $45.76 (2.49%) | $45.89 | $44.58 | 175.71 K | $936.43 M |
| 06/27/2025 | $44.04 | $44.56 (1.18%) | $44.63 | $43.76 | 161.44 K | $911.88 M |
| 06/26/2025 | $43.64 | $44.06 (0.96%) | $44.12 | $43.30 | 95.43 K | $901.64 M |
| 06/25/2025 | $43.81 | $43.60 (-0.48%) | $44.11 | $43.25 | 103.40 K | $892.23 M |
| 06/24/2025 | $43.57 | $43.88 (0.71%) | $44.23 | $43.36 | 114.50 K | $897.96 M |
| 06/23/2025 | $42.79 | $43.21 (0.98%) | $43.21 | $42.27 | 155.60 K | $884.25 M |
| 06/20/2025 | $43.00 | $42.76 (-0.56%) | $43.37 | $42.22 | 454.34 K | $875.04 M |
| 06/18/2025 | $43.59 | $42.98 (-1.4%) | $44.14 | $42.97 | 226.05 K | $879.54 M |
| 06/17/2025 | $43.30 | $43.43 (0.3%) | $43.88 | $42.96 | 103.40 K | $888.75 M |
| 06/16/2025 | $43.55 | $43.66 (0.25%) | $43.97 | $42.86 | 166.12 K | $893.46 M |
| 06/13/2025 | $43.57 | $43.40 (-0.39%) | $44.04 | $43.16 | 95.70 K | $888.14 M |
| 06/12/2025 | $43.67 | $44.15 (1.1%) | $44.33 | $43.27 | 131.91 K | $903.49 M |
| 06/11/2025 | $44.39 | $44.07 (-0.72%) | $44.52 | $43.83 | 87.00 K | $901.85 M |
| 06/10/2025 | $44.30 | $44.31 (0.02%) | $44.75 | $43.94 | 76.80 K | $906.76 M |
| 06/09/2025 | $44.40 | $44.30 (-0.23%) | $44.44 | $43.98 | 87.74 K | $906.56 M |
| 06/06/2025 | $44.22 | $44.12 (-0.23%) | $44.22 | $43.75 | 63.51 K | $902.87 M |
| 06/05/2025 | $43.65 | $43.66 (0.02%) | $43.72 | $43.31 | 57.44 K | $893.46 M |
| 06/04/2025 | $43.40 | $43.71 (0.71%) | $43.91 | $43.34 | 77.14 K | $894.48 M |
| 06/03/2025 | $43.36 | $43.54 (0.42%) | $43.65 | $42.76 | 134.95 K | $891.00 M |
| 06/02/2025 | $43.67 | $43.47 (-0.46%) | $43.67 | $42.89 | 91.15 K | $889.57 M |
| 05/30/2025 | $43.47 | $43.66 (0.44%) | $43.83 | $43.35 | 124.50 K | $893.46 M |
| 05/29/2025 | $43.46 | $43.47 (0.02%) | $43.85 | $43.25 | 82.40 K | $889.57 M |
| 05/28/2025 | $43.78 | $43.44 (-0.78%) | $44.70 | $43.24 | 97.10 K | $888.96 M |
| 05/27/2025 | $43.08 | $43.87 (1.83%) | $44.11 | $42.88 | 90.40 K | $897.76 M |
| 05/23/2025 | $42.38 | $42.75 (0.87%) | $43.00 | $40.10 | 154.70 K | $874.84 M |
| 05/22/2025 | $42.90 | $43.28 (0.89%) | $43.52 | $42.36 | 110.00 K | $885.68 M |
| 05/21/2025 | $42.76 | $42.86 (0.23%) | $43.11 | $42.35 | 108.20 K | $877.09 M |
| 05/20/2025 | $43.02 | $43.19 (0.4%) | $43.45 | $42.76 | 85.70 K | $883.84 M |
| 05/19/2025 | $42.65 | $43.16 (1.2%) | $43.31 | $42.28 | 118.11 K | $883.23 M |
| 05/16/2025 | $43.13 | $43.05 (-0.19%) | $43.40 | $42.97 | 183.70 K | $880.98 M |
| 05/15/2025 | $42.97 | $43.18 (0.49%) | $43.92 | $42.84 | 74.60 K | $883.64 M |
| 05/14/2025 | $43.13 | $42.87 (-0.6%) | $45.66 | $42.42 | 110.75 K | $877.29 M |
| 05/13/2025 | $43.33 | $43.43 (0.23%) | $43.76 | $42.69 | 126.10 K | $888.75 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.
