Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.01	17.46	16.46	16.55	162,224	-0.60(-3.47%)
Jul 28, 2016	17.60	17.61	17.12	17.14	117,558	-0.41(-2.33%)
Jul 27, 2016	17.94	17.99	17.06	17.55	192,056	-0.43(-2.41%)
Jul 26, 2016	15.32	18.13	14.95	17.99	793,561	+3.16(+21.34%)
Jul 25, 2016	14.94	15.08	14.82	14.82	105,100	-0.20(-1.36%)
Jul 22, 2016	14.98	15.06	14.87	15.03	121,570	+0.00(+0.00%)
Jul 21, 2016	15.05	15.13	14.90	15.03	175,176	+0.02(+0.11%)
Jul 20, 2016	15.08	15.14	14.89	15.01	93,943	+0.02(+0.11%)
Jul 19, 2016	15.14	15.18	14.87	14.99	72,173	-0.13(-0.84%)
Jul 18, 2016	15.19	15.23	15.00	15.12	98,303	-0.09(-0.56%)
Jul 15, 2016	15.30	15.65	14.71	15.21	92,920	+0.03(+0.22%)
Jul 14, 2016	15.66	15.69	15.16	15.17	70,154	-0.26(-1.65%)
Jul 13, 2016	15.38	15.56	15.32	15.43	91,878	+0.08(+0.50%)
Jul 12, 2016	15.10	15.57	15.10	15.35	62,830	+0.28(+1.86%)
Jul 11, 2016	14.90	15.18	14.77	15.07	47,257	+0.23(+1.55%)
Jul 08, 2016	14.43	14.87	14.23	14.84	95,632	+0.61(+4.30%)
Jul 07, 2016	14.35	14.50	14.22	14.23	74,189	-0.17(-1.18%)
Jul 05, 2016	14.33	14.42	14.09	14.40	114,878	-0.10(-0.70%)
Jul 01, 2016	14.30	14.50	14.50	14.50	81,488	+0.14(+1.01%)
Jun 30, 2016	14.08	14.39	14.04	14.36	154,361	+0.32(+2.30%)
Jun 29, 2016	13.99	14.16	13.94	14.03	131,671	+0.12(+0.86%)
Jun 28, 2016	14.05	14.17	13.86	13.91	189,205	-0.01(-0.06%)
Jun 27, 2016	14.18	14.18	13.80	13.92	156,359	-0.50(-3.48%)
Jun 24, 2016	14.47	14.87	14.37	14.42	212,640	-0.63(-4.18%)
Jun 23, 2016	15.09	15.33	14.98	15.05	63,926	+0.14(+0.97%)
Jun 22, 2016	15.10	15.30	14.87	14.91	76,562	-0.22(-1.46%)
Jun 21, 2016	15.26	15.26	14.93	15.13	68,921	-0.07(-0.45%)
Jun 20, 2016	14.93	15.33	14.93	15.20	188,024	+0.38(+2.58%)
Jun 17, 2016	14.88	15.03	14.76	14.81	273,740	-0.10(-0.68%)
Jun 16, 2016	15.26	15.26	14.74	14.92	196,871	-0.49(-3.20%)
Jun 15, 2016	15.44	15.57	15.37	15.41	75,851	-0.06(-0.39%)
Jun 14, 2016	15.38	15.60	15.30	15.47	90,569	-0.03(-0.16%)
Jun 13, 2016	15.88	15.88	15.48	15.49	79,025	-0.31(-1.99%)
Jun 10, 2016	15.99	16.13	15.79	15.81	75,872	-0.34(-2.11%)
Jun 09, 2016	16.12	16.29	16.06	16.15	97,217	-0.14(-0.89%)
Jun 08, 2016	15.97	16.35	15.84	16.29	111,103	+0.27(+1.70%)
Jun 07, 2016	15.83	16.07	15.64	16.02	158,903	+0.17(+1.07%)
Jun 06, 2016	15.58	16.02	15.52	15.85	123,550	+0.25(+1.58%)
Jun 03, 2016	15.68	15.78	15.57	15.61	119,016	-0.23(-1.45%)
Jun 02, 2016	15.78	15.96	15.75	15.83	72,618	-0.02(-0.11%)
Jun 01, 2016	15.67	15.94	15.54	15.85	193,702	+0.15(+0.97%)
May 31, 2016	15.97	15.99	15.61	15.70	108,607	-0.34(-2.12%)
May 27, 2016	15.51	16.04	16.04	16.04	120,645	+0.49(+3.17%)
May 26, 2016	15.49	15.76	15.26	15.55	139,127	+0.14(+0.88%)
May 25, 2016	15.53	15.58	15.37	15.41	112,591	-0.14(-0.88%)
May 24, 2016	15.50	15.80	15.37	15.55	163,293	+0.14(+0.94%)
May 23, 2016	15.50	15.89	15.37	15.40	89,857	-0.14(-0.88%)
May 20, 2016	15.14	15.56	14.99	15.54	169,044	+0.43(+2.81%)
May 19, 2016	15.34	15.49	15.09	15.11	103,990	-0.27(-1.77%)
May 18, 2016	15.73	15.86	15.31	15.38	128,520	-0.36(-2.27%)
May 17, 2016	16.09	16.35	15.67	15.74	141,445	-0.37(-2.32%)
May 16, 2016	15.79	16.26	15.62	16.12	114,368	+0.38(+2.43%)
May 13, 2016	15.72	16.00	15.63	15.73	77,304	-0.02(-0.11%)
May 12, 2016	15.99	16.63	15.60	15.75	86,272	-0.26(-1.59%)
May 11, 2016	16.14	16.14	15.71	16.00	127,001	-0.02(-0.11%)
May 10, 2016	16.18	16.37	15.83	16.02	144,145	-0.08(-0.48%)
May 09, 2016	15.78	16.32	15.44	16.10	92,000	+0.26(+1.67%)
May 06, 2016	15.58	16.46	15.50	15.83	171,094	+0.10(+0.65%)
May 05, 2016	15.65	15.91	15.60	15.73	163,757	-0.02(-0.11%)
May 04, 2016	15.60	15.88	15.46	15.75	246,499	+0.19(+1.20%)
May 03, 2016	15.90	16.45	15.44	15.56	276,759	-0.47(-2.95%)

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.