Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.02	25.21	24.76	24.81	81,719	-0.10(-0.40%)
Sep 27, 2019	25.38	25.38	24.77	24.91	70,972	-0.29(-1.15%)
Sep 26, 2019	25.47	25.67	25.17	25.20	61,272	-0.31(-1.21%)
Sep 25, 2019	24.77	25.56	24.74	25.51	102,193	+0.75(+3.01%)
Sep 24, 2019	25.66	25.66	24.66	24.77	103,805	-0.52(-2.05%)
Sep 23, 2019	24.99	25.47	24.77	25.28	72,339	+0.29(+1.16%)
Sep 20, 2019	25.44	25.76	24.78	24.99	229,531	-0.49(-1.93%)
Sep 19, 2019	25.81	26.20	25.44	25.48	94,479	-0.29(-1.13%)
Sep 18, 2019	25.97	26.12	25.74	25.77	118,800	-0.15(-0.56%)
Sep 17, 2019	25.60	25.99	25.45	25.92	73,476	+0.20(+0.78%)
Sep 16, 2019	25.13	25.78	25.13	25.72	77,274	+0.59(+2.35%)
Sep 13, 2019	25.15	25.53	25.12	25.13	121,037	+0.18(+0.73%)
Sep 12, 2019	24.81	25.40	24.67	24.95	107,467	+0.21(+0.84%)
Sep 11, 2019	24.72	25.16	24.41	24.74	167,321	+0.28(+1.15%)
Sep 10, 2019	24.31	24.81	23.93	24.46	282,682	+0.17(+0.71%)
Sep 09, 2019	23.95	24.57	23.77	24.28	102,837	+0.38(+1.60%)
Sep 06, 2019	24.54	24.54	23.86	23.90	92,869	-0.60(-2.45%)
Sep 05, 2019	24.08	24.72	23.97	24.50	114,559	+0.78(+3.29%)
Sep 04, 2019	23.72	23.82	23.45	23.72	75,994	+0.32(+1.36%)
Sep 03, 2019	23.94	24.13	23.30	23.40	98,239	-0.73(-3.01%)
Aug 30, 2019	24.19	24.27	23.80	24.13	63,489	+0.23(+0.95%)
Aug 29, 2019	24.25	24.57	23.86	23.90	64,026	-0.11(-0.45%)
Aug 28, 2019	23.19	24.02	22.97	24.01	99,067	+0.75(+3.24%)
Aug 27, 2019	23.37	23.62	23.13	23.26	100,693	+0.01(+0.04%)
Aug 26, 2019	23.24	23.46	23.12	23.25	119,917	+0.06(+0.27%)
Aug 23, 2019	24.04	24.11	22.97	23.18	131,491	-1.00(-4.13%)
Aug 22, 2019	24.56	24.92	24.11	24.18	96,203	-0.55(-2.24%)
Aug 21, 2019	24.86	25.01	24.56	24.74	87,201	+0.24(+0.96%)
Aug 20, 2019	24.90	25.05	24.44	24.50	143,305	-0.46(-1.86%)
Aug 19, 2019	25.29	25.74	24.89	24.96	142,879	+0.02(+0.07%)
Aug 16, 2019	24.42	25.19	24.42	24.95	76,363	+0.68(+2.81%)
Aug 15, 2019	24.31	24.47	24.17	24.27	88,768	+0.00(+0.00%)
Aug 14, 2019	24.68	24.68	24.16	24.27	84,697	-0.80(-3.19%)
Aug 13, 2019	25.04	25.77	24.96	25.06	72,093	+0.03(+0.11%)
Aug 12, 2019	24.73	25.10	24.46	25.04	64,747	+0.20(+0.80%)
Aug 09, 2019	25.43	25.43	24.83	24.84	75,923	-0.65(-2.57%)
Aug 08, 2019	25.52	25.88	25.43	25.49	95,812	+0.13(+0.50%)
Aug 07, 2019	25.28	25.57	24.95	25.36	73,395	-0.13(-0.50%)
Aug 06, 2019	25.62	25.69	24.79	25.49	89,324	+0.02(+0.07%)
Aug 05, 2019	26.58	26.58	25.09	25.47	149,316	-1.17(-4.38%)
Aug 02, 2019	26.48	26.81	26.00	26.64	113,280	+0.15(+0.58%)
Aug 01, 2019	26.68	27.57	26.36	26.49	130,345	-0.36(-1.35%)
Jul 31, 2019	26.72	27.43	26.67	26.85	197,457	-0.04(-0.13%)
Jul 30, 2019	29.51	29.51	26.01	26.88	249,322	-0.67(-2.43%)
Jul 29, 2019	27.96	28.37	27.42	27.55	194,883	-0.20(-0.72%)
Jul 26, 2019	27.18	27.80	27.18	27.75	90,934	+0.60(+2.20%)
Jul 25, 2019	28.29	28.37	27.14	27.15	140,062	-1.12(-3.96%)
Jul 24, 2019	27.33	28.42	27.24	28.28	201,493	+0.93(+3.41%)
Jul 23, 2019	26.51	27.52	26.51	27.34	187,549	+1.05(+3.99%)
Jul 22, 2019	27.13	27.14	26.20	26.30	231,352	-0.81(-3.00%)
Jul 19, 2019	27.05	27.35	27.00	27.11	114,055	-0.07(-0.27%)
Jul 18, 2019	26.90	27.34	26.90	27.18	67,665	+0.14(+0.50%)
Jul 17, 2019	27.37	27.53	27.05	27.05	96,273	-0.16(-0.60%)
Jul 16, 2019	27.28	27.65	27.15	27.21	100,112	+0.02(+0.07%)
Jul 15, 2019	26.82	27.24	26.64	27.19	87,406	+0.34(+1.28%)
Jul 12, 2019	26.33	26.99	26.23	26.85	66,154	+0.54(+2.06%)
Jul 11, 2019	26.36	26.57	26.17	26.30	84,894	-0.06(-0.24%)
Jul 10, 2019	26.43	27.00	26.36	26.37	103,341	+0.05(+0.17%)
Jul 09, 2019	26.00	26.35	25.93	26.32	84,651	+0.15(+0.59%)
Jul 08, 2019	26.47	26.69	26.05	26.17	104,718	-0.32(-1.19%)
Jul 05, 2019	26.52	26.52	26.03	26.49	75,999	-0.23(-0.85%)
Jul 03, 2019	26.33	26.80	26.33	26.71	61,950	+0.56(+2.14%)
Jul 02, 2019	26.91	27.05	26.05	26.15	91,821	-0.84(-3.11%)

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.