5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
-11.84%
3 MONTH PERFORMANCE
-19.66%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
-15.78%
1 YEAR PERFORMANCE
+22.36%
Heidrick & Struggles International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $40.56 | $37.32 (-7.99%) | $38.10 | $37.22 | 17,126 | |
| 04/17/2025 | $38.64 | $37.96 (-1.76%) | $39.21 | $37.79 | 120,600 | $774.73 M |
| 04/16/2025 | $38.93 | $38.81 (-0.31%) | $39.19 | $38.16 | 98,335 | $792.07 M |
| 04/15/2025 | $40.82 | $39.00 (-4.46%) | $41.59 | $38.97 | 136,900 | $795.95 M |
| 04/14/2025 | $41.21 | $41.81 (1.46%) | $42.17 | $40.99 | 122,100 | $853.30 M |
| 04/11/2025 | $40.62 | $41.16 (1.33%) | $41.64 | $40.10 | 96,202 | $840.03 M |
| 04/10/2025 | $41.38 | $40.50 (-2.13%) | $41.38 | $39.71 | 97,700 | $826.56 M |
| 04/09/2025 | $39.02 | $41.28 (5.79%) | $42.56 | $37.69 | 211,131 | $842.48 M |
| 04/08/2025 | $40.13 | $39.16 (-2.42%) | $40.37 | $38.72 | 153,900 | $799.22 M |
| 04/07/2025 | $39.67 | $39.36 (-0.78%) | $40.97 | $38.76 | 141,734 | $803.30 M |
| 04/04/2025 | $39.84 | $40.87 (2.59%) | $41.70 | $39.31 | 255,100 | $834.12 M |
| 04/03/2025 | $42.15 | $41.25 (-2.14%) | $43.46 | $40.46 | 190,400 | $841.87 M |
| 04/02/2025 | $42.91 | $43.62 (1.65%) | $43.70 | $42.81 | 79,600 | $890.24 M |
| 04/01/2025 | $42.94 | $43.49 (1.28%) | $43.67 | $42.65 | 113,500 | $887.59 M |
| 03/31/2025 | $42.87 | $42.83 (-0.09%) | $43.42 | $42.68 | 132,728 | $874.12 M |
| 03/28/2025 | $43.81 | $43.48 (-0.75%) | $43.85 | $42.46 | 128,236 | $887.38 M |
| 03/27/2025 | $44.20 | $44.09 (-0.25%) | $44.61 | $41.90 | 94,900 | $899.83 M |
| 03/26/2025 | $44.06 | $43.82 (-0.54%) | $44.33 | $43.29 | 95,900 | $894.32 M |
| 03/25/2025 | $43.95 | $43.92 (-0.07%) | $44.47 | $43.59 | 160,600 | $896.36 M |
| 03/24/2025 | $43.06 | $44.13 (2.48%) | $44.32 | $42.26 | 146,030 | $900.65 M |
| 03/21/2025 | $42.28 | $42.33 (0.12%) | $42.62 | $41.27 | 708,095 | $863.91 M |
| 03/20/2025 | $42.95 | $42.80 (-0.35%) | $43.12 | $42.65 | 104,700 | $873.51 M |
| 03/19/2025 | $42.71 | $43.45 (1.73%) | $43.49 | $42.17 | 108,023 | $886.77 M |
| 03/18/2025 | $42.42 | $42.68 (0.61%) | $42.79 | $42.04 | 123,900 | $871.06 M |
| 03/17/2025 | $43.55 | $42.65 (-2.07%) | $44.53 | $42.14 | 156,500 | $870.44 M |
| 03/14/2025 | $42.65 | $42.75 (0.23%) | $43.90 | $42.20 | 193,705 | $872.48 M |
| 03/13/2025 | $43.81 | $42.56 (-2.85%) | $44.64 | $42.42 | 141,200 | $868.61 M |
| 03/12/2025 | $45.86 | $43.54 (-5.06%) | $47.48 | $43.23 | 209,600 | $888.61 M |
| 03/11/2025 | $45.11 | $45.79 (1.51%) | $46.66 | $44.92 | 147,830 | $934.53 M |
| 03/10/2025 | $46.42 | $44.62 (-3.88%) | $46.73 | $44.46 | 161,425 | $910.65 M |
| 03/07/2025 | $45.66 | $46.83 (2.56%) | $46.94 | $44.51 | 148,248 | $955.75 M |
| 03/06/2025 | $44.79 | $45.72 (2.08%) | $45.91 | $44.28 | 223,741 | $933.10 M |
| 03/05/2025 | $44.39 | $45.13 (1.67%) | $45.67 | $43.62 | 254,101 | $921.06 M |
| 03/04/2025 | $41.96 | $44.48 (6.01%) | $47.98 | $41.96 | 450,300 | $907.79 M |
| 03/03/2025 | $41.47 | $39.61 (-4.49%) | $41.55 | $39.51 | 231,697 | $808.40 M |
| 02/28/2025 | $40.33 | $40.99 (1.64%) | $41.01 | $40.05 | 195,229 | $836.56 M |
| 02/27/2025 | $40.46 | $40.32 (-0.35%) | $40.82 | $40.18 | 144,000 | $820.79 M |
| 02/26/2025 | $40.37 | $40.64 (0.67%) | $41.19 | $40.15 | 116,700 | $827.31 M |
| 02/25/2025 | $41.49 | $40.53 (-2.31%) | $41.93 | $40.44 | 143,737 | $825.07 M |
| 02/24/2025 | $42.21 | $41.19 (-2.42%) | $43.76 | $41.14 | 133,238 | $838.50 M |
| 02/21/2025 | $42.68 | $41.41 (-2.98%) | $42.68 | $41.08 | 132,000 | $842.98 M |
| 02/20/2025 | $42.82 | $42.23 (-1.38%) | $43.35 | $42.13 | 100,200 | $859.68 M |
| 02/19/2025 | $42.87 | $43.08 (0.49%) | $43.39 | $42.72 | 105,500 | $876.98 M |
| 02/18/2025 | $44.94 | $43.31 (-3.63%) | $44.94 | $42.38 | 182,333 | $881.66 M |
| 02/14/2025 | $45.80 | $45.05 (-1.64%) | $46.52 | $44.73 | 94,400 | $917.08 M |
| 02/13/2025 | $45.13 | $45.06 (-0.16%) | $45.18 | $44.40 | 79,300 | $917.29 M |
| 02/12/2025 | $44.92 | $44.74 (-0.4%) | $45.30 | $44.71 | 113,117 | $910.77 M |
| 02/11/2025 | $45.09 | $45.48 (0.86%) | $45.55 | $45.09 | 51,800 | $925.84 M |
| 02/10/2025 | $45.34 | $45.41 (0.15%) | $45.73 | $44.78 | 94,721 | $924.41 M |
| 02/07/2025 | $45.76 | $45.24 (-1.14%) | $46.00 | $44.95 | 159,200 | $920.95 M |
| 02/06/2025 | $45.96 | $45.70 (-0.57%) | $46.32 | $45.51 | 136,329 | $930.31 M |
| 02/05/2025 | $46.71 | $45.93 (-1.67%) | $46.90 | $45.87 | 96,500 | $935.00 M |
| 02/04/2025 | $45.80 | $46.31 (1.11%) | $46.43 | $45.77 | 57,042 | $942.73 M |
| 02/03/2025 | $47.30 | $46.13 (-2.47%) | $47.30 | $45.57 | 85,630 | $939.07 M |
| 01/31/2025 | $46.72 | $46.49 (-0.49%) | $47.20 | $46.16 | 109,024 | $946.40 M |
| 01/30/2025 | $46.38 | $46.76 (0.82%) | $47.16 | $45.95 | 80,008 | $951.89 M |
| 01/29/2025 | $46.46 | $46.10 (-0.77%) | $47.16 | $45.63 | 85,226 | $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 |
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.
