Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.16	21.16	20.46	20.89	83,642	-0.24(-1.14%)
May 28, 2015	21.10	21.23	20.90	21.13	40,879	+0.02(+0.08%)
May 27, 2015	21.16	21.39	20.78	21.11	66,752	+0.03(+0.16%)
May 26, 2015	21.11	21.23	20.61	21.08	69,899	-0.07(-0.35%)
May 22, 2015	21.46	21.15	21.15	21.15	48,504	-0.31(-1.43%)
May 21, 2015	21.99	22.10	21.45	21.46	68,710	-0.52(-2.34%)
May 20, 2015	21.39	22.02	21.01	21.98	144,637	+0.72(+3.40%)
May 19, 2015	21.17	21.38	20.94	21.25	53,505	+0.14(+0.67%)
May 18, 2015	21.09	21.59	20.94	21.11	96,817	-0.11(-0.51%)
May 15, 2015	21.11	21.30	20.77	21.22	71,690	+0.05(+0.24%)
May 14, 2015	20.65	21.24	20.61	21.17	77,951	+0.62(+3.03%)
May 13, 2015	20.48	20.67	20.08	20.55	75,759	+0.19(+0.94%)
May 12, 2015	20.29	20.55	19.97	20.36	82,408	+0.04(+0.20%)
May 11, 2015	19.90	20.46	19.75	20.31	218,806	+0.42(+2.09%)
May 08, 2015	19.97	20.01	19.71	19.90	135,486	+0.17(+0.88%)
May 07, 2015	19.57	19.89	19.44	19.72	172,226	+0.19(+0.98%)
May 06, 2015	19.81	19.81	19.32	19.53	130,321	-0.18(-0.93%)
May 05, 2015	19.73	19.90	19.57	19.72	170,201	-0.04(-0.21%)
May 04, 2015	19.91	20.17	19.66	19.76	263,935	-0.27(-1.37%)
May 01, 2015	20.15	20.34	19.97	20.03	209,660	+0.04(+0.21%)
Apr 30, 2015	20.03	20.38	19.92	19.99	318,348	-0.03(-0.17%)
Apr 29, 2015	20.78	20.85	19.62	20.02	382,468	-0.79(-3.79%)
Apr 28, 2015	20.66	21.06	19.86	20.81	421,031	+1.69(+8.86%)
Apr 27, 2015	19.28	19.61	18.97	19.12	71,447	-0.16(-0.82%)
Apr 24, 2015	19.56	19.63	19.21	19.28	78,097	-0.20(-1.02%)
Apr 23, 2015	20.12	20.19	19.44	19.47	152,853	-0.61(-3.04%)
Apr 22, 2015	20.04	20.22	19.77	20.09	53,074	+0.11(+0.54%)
Apr 21, 2015	20.18	20.29	19.55	19.98	56,027	-0.07(-0.37%)
Apr 20, 2015	20.18	20.44	19.93	20.05	76,416	-0.07(-0.33%)
Apr 17, 2015	19.95	20.20	19.80	20.12	70,273	+0.02(+0.08%)
Apr 16, 2015	20.33	20.37	19.94	20.10	142,305	-0.24(-1.18%)
Apr 15, 2015	20.43	20.61	20.28	20.34	111,746	-0.05(-0.24%)
Apr 14, 2015	20.62	20.65	20.24	20.39	109,269	-0.14(-0.68%)
Apr 13, 2015	20.55	20.80	20.42	20.53	45,682	+0.07(+0.36%)
Apr 10, 2015	20.51	20.71	20.02	20.46	91,852	+0.07(+0.37%)
Apr 09, 2015	20.44	20.79	19.99	20.38	90,643	-0.14(-0.68%)
Apr 08, 2015	20.52	20.65	20.40	20.52	71,560	+0.03(+0.16%)
Apr 07, 2015	20.40	20.69	20.34	20.49	99,766	+0.05(+0.24%)
Apr 06, 2015	20.56	20.80	20.24	20.44	91,366	-0.31(-1.51%)
Apr 02, 2015	20.53	20.75	20.75	20.75	94,004	+0.16(+0.76%)
Apr 01, 2015	20.26	20.61	20.01	20.60	99,193	+0.28(+1.38%)
Mar 31, 2015	19.99	20.37	19.93	20.32	83,857	+0.13(+0.66%)
Mar 30, 2015	20.04	20.32	20.01	20.18	66,171	+0.30(+1.50%)
Mar 27, 2015	19.80	19.99	19.63	19.89	62,120	+0.03(+0.17%)
Mar 26, 2015	19.89	20.09	19.82	19.85	101,325	-0.15(-0.74%)
Mar 25, 2015	20.37	20.37	19.89	20.00	220,080	-0.39(-1.90%)
Mar 24, 2015	20.20	20.52	20.04	20.39	190,017	+0.21(+1.07%)
Mar 23, 2015	20.15	20.61	19.99	20.18	209,910	+0.07(+0.37%)
Mar 20, 2015	20.14	20.44	20.08	20.10	98,644	-0.02(-0.08%)
Mar 19, 2015	20.15	20.35	19.75	20.12	116,096	-0.02(-0.08%)
Mar 18, 2015	19.82	20.23	19.66	20.14	89,478	+0.16(+0.79%)
Mar 17, 2015	19.76	20.10	19.76	19.98	83,070	+0.00(+0.00%)
Mar 16, 2015	20.42	20.59	19.71	19.98	99,794	-0.30(-1.47%)
Mar 13, 2015	20.28	20.44	19.85	20.28	79,914	+0.04(+0.20%)
Mar 12, 2015	19.18	20.31	19.18	20.23	114,659	+1.09(+5.70%)
Mar 11, 2015	19.26	19.51	18.80	19.14	126,431	-0.15(-0.77%)
Mar 10, 2015	19.28	19.79	18.95	19.29	103,110	-0.25(-1.27%)
Mar 09, 2015	19.14	19.67	19.13	19.54	101,823	+0.40(+2.07%)
Mar 06, 2015	19.12	19.58	18.69	19.14	94,385	-0.16(-0.81%)
Mar 05, 2015	19.54	19.61	19.23	19.30	49,269	-0.21(-1.10%)
Mar 04, 2015	19.65	19.68	19.26	19.52	98,366	-0.17(-0.84%)
Mar 03, 2015	20.10	20.36	19.65	19.68	86,540	-0.80(-3.91%)

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.