Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	16.43	17.48	16.39	17.16	352,042	+0.61(+3.70%)
Oct 30, 2008	16.31	16.55	15.38	16.55	313,607	+0.63(+3.98%)
Oct 29, 2008	16.00	16.58	15.35	15.92	415,325	+0.00(+0.00%)
Oct 28, 2008	13.94	15.95	13.94	15.92	417,974	+2.28(+16.68%)
Oct 27, 2008	13.56	14.19	13.46	13.64	417,055	-0.08(-0.57%)
Oct 24, 2008	13.81	14.08	13.51	13.72	593,607	-0.48(-3.40%)
Oct 23, 2008	15.37	15.46	13.58	14.20	894,504	-1.07(-7.03%)
Oct 22, 2008	16.29	16.59	15.15	15.28	316,657	-1.29(-7.77%)
Oct 21, 2008	17.44	17.80	16.51	16.56	330,027	-1.08(-6.13%)
Oct 20, 2008	17.55	17.84	16.94	17.64	396,425	+0.42(+2.44%)
Oct 17, 2008	15.99	18.73	14.99	17.23	456,115	+0.92(+5.67%)
Oct 16, 2008	15.43	16.52	15.00	16.30	318,987	+0.97(+6.31%)
Oct 15, 2008	16.86	17.10	15.18	15.33	335,562	-1.57(-9.30%)
Oct 14, 2008	18.19	18.25	16.49	16.91	453,067	-1.43(-7.80%)
Oct 13, 2008	18.57	18.85	17.62	18.33	241,984	+0.52(+2.91%)
Oct 10, 2008	16.34	18.77	16.06	17.82	767,160	+1.12(+6.69%)
Oct 09, 2008	18.18	18.38	16.44	16.70	448,829	-1.14(-6.42%)
Oct 08, 2008	18.29	18.55	17.67	17.84	646,935	-0.73(-3.91%)
Oct 07, 2008	20.08	20.53	18.46	18.57	388,665	-1.29(-6.48%)
Oct 06, 2008	18.80	19.95	18.24	19.86	616,372	-0.44(-2.17%)
Oct 03, 2008	20.69	21.09	20.19	20.30	232,130	-0.19(-0.94%)
Oct 02, 2008	20.55	21.06	20.37	20.49	264,509	-0.60(-2.87%)
Oct 01, 2008	21.27	21.48	20.60	21.09	252,914	-0.35(-1.63%)
Sep 30, 2008	20.94	21.59	19.87	21.44	392,188	+1.08(+5.31%)
Sep 29, 2008	21.19	21.19	20.16	20.36	204,266	-0.94(-4.41%)
Sep 26, 2008	21.07	21.98	21.02	21.30	193,112	+0.11(+0.54%)
Sep 25, 2008	21.38	21.40	21.17	21.19	254,343	-0.09(-0.43%)
Sep 24, 2008	21.65	22.17	21.24	21.28	193,449	-0.26(-1.19%)
Sep 23, 2008	21.53	22.35	21.27	21.54	349,115	+0.04(+0.17%)
Sep 22, 2008	22.13	22.16	21.42	21.50	243,907	-0.85(-3.82%)
Sep 19, 2008	22.02	24.17	21.29	22.35	900,133	+1.37(+6.51%)
Sep 18, 2008	21.90	22.12	19.47	20.99	772,991	-0.42(-1.96%)
Sep 17, 2008	21.64	22.03	21.02	21.41	459,798	-0.04(-0.17%)
Sep 16, 2008	21.56	22.18	21.08	21.44	549,731	+0.12(+0.57%)
Sep 15, 2008	22.42	22.61	21.23	21.32	405,014	-1.83(-7.92%)
Sep 12, 2008	23.06	23.27	22.57	23.16	473,543	-0.13(-0.55%)
Sep 11, 2008	23.19	23.60	22.92	23.28	489,082	-0.11(-0.49%)
Sep 10, 2008	23.01	23.58	22.70	23.40	490,436	+0.65(+2.84%)
Sep 09, 2008	22.89	23.56	22.75	22.75	674,666	-0.07(-0.31%)
Sep 08, 2008	23.08	23.58	22.58	22.82	444,291	+0.07(+0.31%)
Sep 05, 2008	22.13	22.91	21.75	22.75	395,223	+0.60(+2.70%)
Sep 04, 2008	22.69	22.70	21.99	22.15	318,536	-0.45(-1.98%)
Sep 03, 2008	21.67	22.75	21.67	22.60	497,885	+0.92(+4.27%)
Sep 02, 2008	21.63	22.29	21.58	21.68	421,031	+0.09(+0.40%)
Aug 29, 2008	21.74	21.92	21.34	21.59	305,309	-0.26(-1.17%)
Aug 28, 2008	21.68	21.95	21.40	21.85	277,888	+0.09(+0.43%)
Aug 27, 2008	21.47	22.00	21.33	21.76	274,374	+0.24(+1.12%)
Aug 26, 2008	21.53	21.62	21.03	21.51	379,874	+0.05(+0.23%)
Aug 25, 2008	21.39	21.67	21.05	21.46	230,221	+0.03(+0.13%)
Aug 22, 2008	21.56	21.91	21.41	21.44	349,551	+0.02(+0.10%)
Aug 21, 2008	21.45	22.00	21.39	21.41	295,499	-0.22(-1.02%)
Aug 20, 2008	21.09	22.17	21.09	21.63	457,274	+0.63(+3.01%)
Aug 19, 2008	21.27	21.98	20.82	21.00	275,610	-0.27(-1.27%)
Aug 18, 2008	22.08	22.08	21.07	21.27	223,142	-0.80(-3.64%)
Aug 15, 2008	22.38	22.76	21.62	22.08	356,549	-0.10(-0.45%)
Aug 14, 2008	22.00	22.73	21.78	22.18	365,847	-0.01(-0.06%)
Aug 13, 2008	22.16	22.75	21.36	22.19	390,753	+0.20(+0.91%)
Aug 12, 2008	22.30	22.52	21.73	21.99	399,377	-0.31(-1.40%)
Aug 11, 2008	22.27	22.59	21.99	22.30	336,653	+0.07(+0.32%)
Aug 08, 2008	21.63	22.60	21.22	22.23	393,942	+0.68(+3.13%)
Aug 07, 2008	22.77	22.79	21.49	21.56	547,886	-1.21(-5.31%)
Aug 06, 2008	23.49	24.89	22.26	22.77	1,012,760	+0.89(+4.06%)
Aug 05, 2008	21.12	21.89	20.95	21.88	747,690	+0.99(+4.73%)
Aug 04, 2008	21.17	21.61	20.82	20.89	401,184	-0.23(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.