Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	28.92	29.62	28.92	29.57	107,663	+0.94(+3.27%)
Mar 30, 2023	28.99	29.20	28.41	28.64	70,108	-0.12(-0.41%)
Mar 29, 2023	29.22	29.34	28.59	28.75	88,331	-0.22(-0.77%)
Mar 28, 2023	29.28	29.52	28.92	28.98	75,022	-0.50(-1.69%)
Mar 27, 2023	29.14	29.75	29.14	29.47	74,518	+0.70(+2.44%)
Mar 24, 2023	28.64	29.00	28.32	28.77	124,374	-0.05(-0.17%)
Mar 23, 2023	29.42	29.75	28.70	28.82	80,836	-0.53(-1.79%)
Mar 22, 2023	30.50	30.50	29.30	29.35	89,994	-1.00(-3.31%)
Mar 21, 2023	30.25	31.73	30.16	30.35	109,438	+0.69(+2.33%)
Mar 20, 2023	29.73	30.43	29.65	29.66	124,645	+0.31(+1.06%)
Mar 17, 2023	30.14	30.14	29.04	29.35	637,106	-1.01(-3.34%)
Mar 16, 2023	29.57	30.75	28.50	30.36	141,780	+0.38(+1.27%)
Mar 15, 2023	29.89	30.04	29.32	29.98	136,089	-0.55(-1.79%)
Mar 14, 2023	31.14	31.66	30.24	30.53	218,103	+0.31(+1.03%)
Mar 13, 2023	30.15	30.92	29.80	30.21	103,278	-0.59(-1.93%)
Mar 10, 2023	32.14	32.14	30.66	30.81	135,343	-1.33(-4.15%)
Mar 09, 2023	32.43	32.56	31.92	32.14	118,452	-0.31(-0.96%)
Mar 08, 2023	32.00	32.90	31.67	32.45	97,111	+0.76(+2.39%)
Mar 07, 2023	31.76	32.10	31.59	31.70	119,823	-0.04(-0.12%)
Mar 06, 2023	33.43	33.67	31.50	31.74	248,750	-1.70(-5.08%)
Mar 03, 2023	33.11	33.90	32.71	33.43	122,402	+0.41(+1.23%)
Mar 02, 2023	33.59	33.68	32.64	33.03	179,523	-0.89(-2.63%)
Mar 01, 2023	33.06	34.05	32.94	33.92	114,979	+0.63(+1.89%)
Feb 28, 2023	31.38	34.08	29.89	33.29	469,781	+4.28(+14.74%)
Feb 27, 2023	29.31	29.42	28.76	29.01	58,869	+0.02(+0.07%)
Feb 24, 2023	29.51	29.51	28.79	28.99	66,460	-0.77(-2.57%)
Feb 23, 2023	29.83	30.42	29.36	29.76	105,131	+0.16(+0.56%)
Feb 22, 2023	30.01	30.67	29.49	29.59	239,435	-0.34(-1.13%)
Feb 21, 2023	30.23	30.46	29.87	29.93	246,336	-0.55(-1.81%)
Feb 17, 2023	30.22	30.71	30.05	30.49	99,630	+0.29(+0.96%)
Feb 16, 2023	30.21	30.53	30.05	30.20	78,014	-0.33(-1.08%)
Feb 15, 2023	30.11	30.62	29.88	30.53	63,783	+0.36(+1.19%)
Feb 14, 2023	30.27	30.49	29.85	30.17	147,021	-0.14(-0.45%)
Feb 13, 2023	30.06	30.34	29.65	30.30	121,992	+0.20(+0.68%)
Feb 10, 2023	30.21	30.37	29.69	30.10	103,504	-0.10(-0.32%)
Feb 09, 2023	31.20	31.47	30.07	30.20	166,650	-0.77(-2.47%)
Feb 08, 2023	31.44	31.51	30.89	30.96	91,384	-0.75(-2.35%)
Feb 07, 2023	31.36	31.90	31.05	31.71	133,465	+0.40(+1.27%)
Feb 06, 2023	31.66	31.89	31.06	31.31	86,958	-0.41(-1.28%)
Feb 03, 2023	31.56	31.99	31.45	31.72	114,482	-0.05(-0.15%)
Feb 02, 2023	30.64	32.00	30.42	31.77	122,283	+1.46(+4.83%)
Feb 01, 2023	29.83	30.61	29.45	30.30	102,134	+0.48(+1.59%)
Jan 31, 2023	28.91	30.03	28.91	29.83	123,141	+1.10(+3.81%)
Jan 30, 2023	29.04	29.26	28.69	28.73	124,066	-0.38(-1.30%)
Jan 27, 2023	28.83	29.26	28.68	29.11	41,326	+0.17(+0.60%)
Jan 26, 2023	28.94	29.00	28.32	28.94	42,467	+0.14(+0.47%)
Jan 25, 2023	28.12	28.94	27.84	28.80	57,311	+0.47(+1.64%)
Jan 24, 2023	28.35	28.52	28.09	28.33	41,466	-0.14(-0.48%)
Jan 23, 2023	28.50	28.90	28.34	28.47	93,450	-0.05(-0.17%)
Jan 20, 2023	28.15	28.63	27.82	28.52	83,672	+0.49(+1.76%)
Jan 19, 2023	27.93	28.35	27.40	28.02	104,839	-0.14(-0.48%)
Jan 18, 2023	28.45	29.09	27.90	28.16	92,431	-0.24(-0.85%)
Jan 17, 2023	28.46	29.26	28.31	28.40	109,431	+0.00(+0.00%)
Jan 13, 2023	27.70	28.48	27.66	28.40	43,626	+0.31(+1.10%)
Jan 12, 2023	27.88	28.78	27.36	28.09	99,203	+0.28(+1.01%)
Jan 11, 2023	27.68	28.20	27.43	27.81	118,829	+0.07(+0.24%)
Jan 10, 2023	26.70	27.79	26.37	27.74	173,698	+0.94(+3.51%)
Jan 09, 2023	26.78	27.06	26.57	26.80	78,425	+0.06(+0.22%)
Jan 06, 2023	26.35	26.87	26.00	26.74	75,993	+0.76(+2.91%)
Jan 05, 2023	26.75	26.75	25.89	25.99	64,334	-0.76(-2.83%)
Jan 04, 2023	26.41	27.15	26.17	26.74	114,139	+0.53(+2.03%)

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.