Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.81	14.87	14.51	14.51	177,021	-0.51(-3.37%)
Jul 29, 2010	14.99	15.20	14.63	15.02	314,785	+0.12(+0.78%)
Jul 28, 2010	14.44	15.12	14.38	14.90	303,029	-0.30(-1.95%)
Jul 27, 2010	16.03	16.82	15.09	15.20	178,631	-0.66(-4.19%)
Jul 26, 2010	15.52	15.88	15.31	15.86	258,023	+0.48(+3.15%)
Jul 23, 2010	15.32	15.74	15.14	15.38	187,529	-0.06(-0.37%)
Jul 22, 2010	14.84	15.49	14.15	15.44	298,532	+0.84(+5.79%)
Jul 21, 2010	14.14	16.74	14.14	14.59	345,897	+0.51(+3.64%)
Jul 20, 2010	14.26	14.26	13.93	14.08	228,654	-0.27(-1.86%)
Jul 19, 2010	14.76	14.94	14.27	14.35	150,586	-0.29(-1.97%)
Jul 16, 2010	15.54	15.61	14.57	14.63	187,759	-1.06(-6.76%)
Jul 15, 2010	15.93	15.93	15.46	15.70	141,355	-0.18(-1.14%)
Jul 14, 2010	16.06	16.10	15.65	15.88	79,702	-0.26(-1.61%)
Jul 13, 2010	15.75	16.22	15.54	16.14	144,120	+0.68(+4.39%)
Jul 12, 2010	16.05	16.13	15.38	15.46	80,978	-0.60(-3.73%)
Jul 09, 2010	16.02	16.09	15.67	16.06	150,164	+0.05(+0.32%)
Jul 08, 2010	16.00	16.21	15.75	16.01	138,813	+0.20(+1.28%)
Jul 07, 2010	15.32	15.91	15.18	15.80	166,423	+0.58(+3.84%)
Jul 06, 2010	15.70	15.86	15.13	15.22	103,991	-0.16(-1.03%)
Jul 02, 2010	15.85	15.85	15.22	15.38	87,824	-0.38(-2.43%)
Jul 01, 2010	16.44	16.44	15.64	15.76	122,113	-0.71(-4.34%)
Jun 30, 2010	16.67	17.05	16.39	16.48	100,177	-0.15(-0.91%)
Jun 29, 2010	16.80	17.18	16.43	16.63	117,761	-0.72(-4.16%)
Jun 25, 2010	17.06	17.37	16.81	17.35	245,322	+0.32(+1.91%)
Jun 24, 2010	17.03	17.56	16.82	17.02	63,321	-0.17(-1.01%)
Jun 23, 2010	17.33	17.39	17.07	17.20	40,902	-0.19(-1.12%)
Jun 22, 2010	17.55	18.05	17.34	17.39	74,292	-0.15(-0.86%)
Jun 21, 2010	17.92	18.32	17.42	17.54	82,878	-0.18(-1.02%)
Jun 18, 2010	17.69	18.05	17.46	17.72	337,328	+0.16(+0.90%)
Jun 17, 2010	17.35	17.65	17.21	17.57	170,991	+0.20(+1.16%)
Jun 16, 2010	17.34	17.65	17.24	17.36	130,875	-0.08(-0.46%)
Jun 15, 2010	17.20	17.82	16.92	17.44	242,587	+0.43(+2.50%)
Jun 14, 2010	17.06	17.58	16.87	17.02	170,505	+0.16(+0.94%)
Jun 11, 2010	16.83	17.15	16.42	16.86	201,394	-0.17(-1.02%)
Jun 10, 2010	16.30	17.05	16.16	17.03	162,915	+1.06(+6.65%)
Jun 09, 2010	15.96	16.22	15.81	15.97	99,908	+0.19(+1.19%)
Jun 08, 2010	15.66	15.84	15.28	15.78	207,537	+0.14(+0.92%)
Jun 07, 2010	15.98	16.27	15.60	15.64	152,358	-0.36(-2.26%)
Jun 04, 2010	16.54	16.82	15.98	16.00	251,830	-1.03(-6.06%)
Jun 03, 2010	16.57	17.31	16.57	17.03	173,969	+0.45(+2.74%)
Jun 02, 2010	16.06	16.71	16.06	16.58	140,852	+0.56(+3.47%)
Jun 01, 2010	16.59	16.87	16.01	16.02	147,739	-0.69(-4.15%)
May 28, 2010	17.14	17.41	16.66	16.71	177,933	-0.43(-2.48%)
May 27, 2010	16.43	17.23	16.12	17.14	242,708	+1.12(+6.98%)
May 26, 2010	16.58	16.58	15.97	16.02	284,773	-0.36(-2.20%)
May 25, 2010	17.33	17.35	16.17	16.38	469,471	-1.15(-6.55%)
May 24, 2010	17.75	17.87	17.39	17.53	84,881	-0.15(-0.86%)
May 21, 2010	17.57	18.15	17.48	17.68	174,496	-0.20(-1.13%)
May 20, 2010	17.98	18.76	17.65	17.88	293,008	-1.10(-5.78%)
May 19, 2010	19.38	19.38	18.65	18.98	81,693	-0.51(-2.59%)
May 18, 2010	19.96	20.13	19.46	19.49	125,421	-0.21(-1.06%)
May 17, 2010	19.60	19.90	18.75	19.70	121,428	+0.24(+1.22%)
May 14, 2010	19.82	20.04	19.21	19.46	102,762	-0.55(-2.74%)
May 13, 2010	20.17	20.45	19.84	20.01	106,740	-0.26(-1.28%)
May 12, 2010	19.56	20.33	19.49	20.27	121,836	+0.73(+3.73%)
May 11, 2010	19.24	19.61	18.94	19.54	148,952	+0.06(+0.33%)
May 10, 2010	19.20	20.10	18.99	19.47	179,082	+1.03(+5.56%)
May 07, 2010	18.32	18.79	17.98	18.45	341,626	+0.14(+0.79%)
May 06, 2010	18.30	18.62	17.39	18.30	211,837	-0.04(-0.20%)
May 05, 2010	18.15	18.45	17.99	18.34	191,876	+0.11(+0.59%)
May 04, 2010	18.64	18.83	18.09	18.23	216,126	-0.73(-3.83%)

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.