Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	44.80	45.70	43.85	44.49	106,800	-0.42(-0.93%)
Oct 28, 2021	44.54	45.92	44.54	44.91	107,258	+0.49(+1.11%)
Oct 27, 2021	43.42	45.19	42.72	44.42	133,387	+1.04(+2.41%)
Oct 26, 2021	46.79			43.37	223,470	-0.34(-0.78%)
Oct 25, 2021	42.50	43.78	41.97	43.72	167,490	+1.25(+2.95%)
Oct 22, 2021	42.27	43.14	42.05	42.46	75,384	+0.28(+0.67%)
Oct 21, 2021	42.33	42.36	41.78	42.18	86,550	-0.15(-0.36%)
Oct 20, 2021	42.18	42.67	41.93	42.33	87,597	+0.01(+0.02%)
Oct 19, 2021	43.12	43.16	41.82	42.32	106,022	-0.60(-1.39%)
Oct 18, 2021	43.28	43.31	41.77	42.92	131,062	-0.27(-0.62%)
Oct 15, 2021	44.48	47.33	43.13	43.18	154,416	-0.67(-1.54%)
Oct 14, 2021	45.51	46.04	43.78	43.86	129,318	-0.95(-2.12%)
Oct 13, 2021	46.43	46.74	44.50	44.81	95,379	-1.57(-3.38%)
Oct 12, 2021	45.89	46.61	45.75	46.37	74,642	+0.66(+1.45%)
Oct 11, 2021	47.00	47.14	45.26	45.71	95,308	-1.02(-2.17%)
Oct 08, 2021	46.56	47.48	46.32	46.72	74,506	+0.36(+0.78%)
Oct 07, 2021	44.81	46.71	44.75	46.36	158,552	+1.91(+4.29%)
Oct 06, 2021	44.17	44.59	43.50	44.46	85,159	-0.16(-0.36%)
Oct 05, 2021	44.66	44.66	43.91	44.62	141,449	-0.02(-0.04%)
Oct 04, 2021	44.22	44.91	43.90	44.64	154,342	+0.44(+0.99%)
Oct 01, 2021	42.72	44.49	42.43	44.20	178,388	+1.84(+4.35%)
Sep 30, 2021	42.71	43.73	42.33	42.36	114,626	-0.27(-0.62%)
Sep 29, 2021	41.50	42.67	40.68	42.62	128,330	+1.21(+2.91%)
Sep 28, 2021	42.33	42.57	41.22	41.42	157,019	-0.79(-1.87%)
Sep 27, 2021	41.68	42.67	41.66	42.21	73,399	+0.47(+1.11%)
Sep 24, 2021	41.34	42.10	40.92	41.74	76,409	+0.22(+0.53%)
Sep 23, 2021	40.56	41.87	40.45	41.52	60,954	+1.01(+2.48%)
Sep 22, 2021	39.44	40.68	39.13	40.52	84,080	+1.47(+3.77%)
Sep 21, 2021	39.05	39.41	38.57	39.05	99,725	+0.09(+0.22%)
Sep 20, 2021	39.45	39.94	38.45	38.96	103,783	-1.29(-3.21%)
Sep 17, 2021	41.15	41.18	39.16	40.25	497,518	-1.09(-2.64%)
Sep 16, 2021	42.06	42.50	41.06	41.34	109,480	-0.54(-1.29%)
Sep 15, 2021	40.78	41.98	40.68	41.88	93,942	+1.25(+3.08%)
Sep 14, 2021	41.12	41.44	40.42	40.63	141,848	-0.19(-0.46%)
Sep 13, 2021	39.90	40.84	39.61	40.82	103,577	+1.33(+3.36%)
Sep 10, 2021	40.28	40.37	39.43	39.49	79,430	-0.47(-1.19%)
Sep 09, 2021	39.87	40.58	39.68	39.97	51,149	+0.01(+0.02%)
Sep 08, 2021	39.30	40.18	39.07	39.96	121,460	+0.88(+2.26%)
Sep 07, 2021	40.70	40.80	38.83	39.07	107,897	-1.73(-4.23%)
Sep 03, 2021	40.60	40.81	40.52	40.80	88,897	+0.04(+0.09%)
Sep 02, 2021	40.13	40.87	40.13	40.76	131,832	+0.26(+0.63%)
Sep 01, 2021	41.43	41.43	40.03	40.51	70,270	-0.51(-1.25%)
Aug 31, 2021	41.31	41.48	40.79	41.02	98,728	-0.33(-0.80%)
Aug 30, 2021	41.08	41.59	40.95	41.35	65,207	+0.11(+0.28%)
Aug 27, 2021	39.77	41.30	39.67	41.24	137,577	+1.48(+3.72%)
Aug 26, 2021	39.91	39.91	39.55	39.76	70,951	-0.07(-0.17%)
Aug 25, 2021	39.68	40.56	39.48	39.82	82,594	+0.09(+0.21%)
Aug 24, 2021	40.60	40.80	39.51	39.74	67,114	-0.73(-1.81%)
Aug 23, 2021	39.87	40.64	39.75	40.47	103,457	+0.91(+2.30%)
Aug 20, 2021	38.90	39.66	38.84	39.56	85,792	+0.48(+1.24%)
Aug 19, 2021	39.24	39.70	38.90	39.07	106,400	-0.54(-1.37%)
Aug 18, 2021	39.23	39.92	38.75	39.62	110,195	+0.10(+0.26%)
Aug 17, 2021	39.01	40.18	38.92	39.51	71,756	+0.17(+0.43%)
Aug 16, 2021	36.73	39.86	36.73	39.34	75,596	-0.06(-0.14%)
Aug 13, 2021	39.79	39.79	39.23	39.40	56,835	-0.44(-1.10%)
Aug 12, 2021	39.92	39.99	39.63	39.83	137,197	+0.04(+0.10%)
Aug 11, 2021	39.98	39.98	39.25	39.80	58,151	+0.22(+0.55%)
Aug 10, 2021	38.82	39.62	38.53	39.58	83,700	+0.94(+2.43%)
Aug 09, 2021	38.72	38.73	37.84	38.64	101,528	-0.28(-0.71%)
Aug 06, 2021	39.86	40.09	38.87	38.91	105,000	-0.62(-1.56%)
Aug 05, 2021	38.41	39.71	38.14	39.53	120,612	+1.35(+3.53%)
Aug 04, 2021	39.36	39.36	37.98	38.18	111,714	-1.26(-3.19%)
Aug 03, 2021	40.14	40.14	38.37	39.44	121,526	-0.32(-0.81%)

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.