Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.03	20.09	19.70	19.79	55,434	-0.25(-1.24%)
Feb 26, 2015	19.85	20.18	19.78	20.04	73,553	+0.11(+0.54%)
Feb 25, 2015	20.27	20.57	19.70	19.93	98,280	-0.41(-2.03%)
Feb 24, 2015	19.01	20.53	18.67	20.34	399,956	+0.87(+4.46%)
Feb 23, 2015	19.11	19.60	19.06	19.47	78,798	+0.29(+1.51%)
Feb 20, 2015	19.53	19.67	19.15	19.18	169,110	-0.30(-1.53%)
Feb 19, 2015	19.44	19.75	19.41	19.48	34,741	-0.05(-0.25%)
Feb 18, 2015	19.27	19.66	19.27	19.53	45,258	+0.17(+0.90%)
Feb 17, 2015	19.33	19.75	19.23	19.36	72,771	+0.10(+0.51%)
Feb 13, 2015	19.20	19.26	19.26	19.26	39,077	+0.02(+0.13%)
Feb 12, 2015	19.03	19.34	18.92	19.23	70,469	+0.31(+1.66%)
Feb 11, 2015	18.90	19.09	18.71	18.92	51,685	-0.03(-0.17%)
Feb 10, 2015	19.21	19.44	18.73	18.95	46,068	-0.08(-0.43%)
Feb 09, 2015	19.19	19.56	18.90	19.04	61,455	-0.17(-0.86%)
Feb 06, 2015	19.42	19.66	19.08	19.20	67,933	-0.13(-0.68%)
Feb 05, 2015	19.17	19.57	19.17	19.33	75,443	+0.28(+1.47%)
Feb 04, 2015	19.04	19.65	18.98	19.05	106,456	-0.01(-0.04%)
Feb 03, 2015	18.58	19.18	18.52	19.06	65,600	+0.48(+2.61%)
Feb 02, 2015	18.31	18.62	18.07	18.58	137,244	+0.36(+1.99%)
Jan 30, 2015	18.66	18.66	18.20	18.21	94,981	-0.65(-3.44%)
Jan 29, 2015	18.46	18.90	18.33	18.86	53,954	+0.39(+2.09%)
Jan 28, 2015	18.65	18.76	18.09	18.48	114,532	-0.14(-0.75%)
Jan 27, 2015	18.83	18.95	18.58	18.62	86,302	-0.40(-2.12%)
Jan 26, 2015	18.76	19.13	18.33	19.02	73,406	+0.27(+1.45%)
Jan 23, 2015	18.89	18.89	18.65	18.75	56,877	-0.07(-0.35%)
Jan 22, 2015	18.51	18.85	18.26	18.81	148,133	+0.33(+1.78%)
Jan 21, 2015	18.58	18.80	18.42	18.49	80,166	-0.20(-1.06%)
Jan 20, 2015	18.60	19.05	18.38	18.68	64,555	+0.02(+0.13%)
Jan 16, 2015	18.67	19.10	18.29	18.66	222,154	-0.09(-0.48%)
Jan 15, 2015	19.00	19.00	18.27	18.75	183,133	-0.29(-1.51%)
Jan 14, 2015	18.85	19.21	18.67	19.04	59,699	+0.00(+0.00%)
Jan 13, 2015	18.82	19.47	18.73	19.04	110,176	+0.30(+1.62%)
Jan 12, 2015	18.59	18.76	18.29	18.73	86,403	+0.10(+0.53%)
Jan 09, 2015	18.86	18.90	18.32	18.63	110,377	-0.17(-0.92%)
Jan 08, 2015	19.13	19.19	18.58	18.81	143,449	-0.16(-0.82%)
Jan 07, 2015	18.76	19.09	18.29	18.96	180,381	+0.48(+2.58%)
Jan 06, 2015	18.65	18.70	18.18	18.49	108,076	-0.16(-0.84%)
Jan 05, 2015	18.85	19.10	18.56	18.64	106,240	-0.27(-1.43%)
Jan 02, 2015	19.01	19.26	18.50	18.91	98,190	-0.03(-0.17%)
Dec 31, 2014	18.94	18.95	18.95	18.95	112,418	+0.00(+0.00%)
Dec 30, 2014	19.00	19.06	18.86	18.95	57,416	-0.09(-0.47%)
Dec 29, 2014	18.90	19.16	18.90	19.04	71,597	+0.07(+0.35%)
Dec 26, 2014	18.90	19.11	18.86	18.97	65,898	+0.13(+0.70%)
Dec 24, 2014	18.90	18.84	18.84	18.84	77,257	-0.12(-0.61%)
Dec 23, 2014	18.60	19.04	17.55	18.95	90,778	+0.34(+1.81%)
Dec 22, 2014	18.21	18.76	18.08	18.62	94,470	+0.38(+2.07%)
Dec 19, 2014	18.12	18.42	18.03	18.24	298,761	+0.06(+0.32%)
Dec 18, 2014	18.26	18.53	17.67	18.18	180,349	+0.11(+0.59%)
Dec 17, 2014	17.61	18.25	17.37	18.07	134,301	+0.43(+2.42%)
Dec 16, 2014	17.27	17.98	17.25	17.65	221,008	+0.30(+1.71%)
Dec 15, 2014	17.16	17.50	17.16	17.35	94,221	+0.21(+1.20%)
Dec 12, 2014	17.00	17.27	16.55	17.15	84,627	-0.13(-0.76%)
Dec 11, 2014	17.34	17.56	17.00	17.28	121,918	+0.08(+0.48%)
Dec 10, 2014	17.47	17.92	17.16	17.19	170,259	-0.27(-1.55%)
Dec 09, 2014	16.71	17.61	16.67	17.47	100,891	+0.55(+3.26%)
Dec 08, 2014	17.02	17.42	16.85	16.92	78,025	-0.21(-1.20%)
Dec 05, 2014	16.86	17.24	16.86	17.12	166,086	+0.28(+1.66%)
Dec 04, 2014	16.92	17.09	16.57	16.84	87,730	-0.13(-0.77%)
Dec 03, 2014	16.50	17.04	16.07	16.97	67,250	+0.44(+2.63%)
Dec 02, 2014	16.23	16.74	16.23	16.54	83,419	+0.30(+1.87%)

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.