Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.91	41.30	40.58	40.70	222,815	-0.52(-1.27%)
Feb 25, 2022	40.14	41.31	40.38	41.22	53,609	+1.09(+2.70%)
Feb 24, 2022	39.53	40.22	39.08	40.14	109,256	+0.10(+0.26%)
Feb 23, 2022	40.86	40.97	39.90	40.03	74,489	-0.47(-1.15%)
Feb 22, 2022	41.57	41.75	40.37	40.50	209,013	-0.91(-2.21%)
Feb 18, 2022				41.41	0	+0.14(+0.35%)
Feb 17, 2022	41.80	42.01	41.15	41.27	108,348	-0.87(-2.06%)
Feb 16, 2022	41.75	42.22	41.43	42.14	72,992	+0.38(+0.91%)
Feb 15, 2022	41.54	41.91	41.31	41.76	59,735	+0.47(+1.13%)
Feb 14, 2022	40.97	41.64	40.71	41.29	156,317	+0.55(+1.36%)
Feb 11, 2022	41.01	41.41	40.27	40.74	89,593	-0.27(-0.65%)
Feb 10, 2022	41.35	42.12	40.86	41.01	91,330	-0.89(-2.11%)
Feb 09, 2022	42.41	42.93	41.76	41.89	57,992	-0.41(-0.97%)
Feb 08, 2022	41.06	42.41	41.06	42.30	81,478	+1.24(+3.01%)
Feb 07, 2022	41.09	41.61	40.72	41.06	71,016	-0.16(-0.39%)
Feb 04, 2022	41.68	41.81	40.41	41.22	135,079	-0.53(-1.28%)
Feb 03, 2022	41.42	42.01		41.76	65,964	+0.11(+0.27%)
Feb 02, 2022	42.04	42.20	41.34	41.64	99,394	-0.40(-0.95%)
Feb 01, 2022	41.73	42.27	41.37	42.04	119,709	+0.37(+0.89%)
Jan 31, 2022	40.79	41.79		41.67	163,124	+0.80(+1.96%)
Jan 28, 2022	40.68	40.87	39.43	40.87	103,198	+0.30(+0.73%)
Jan 27, 2022	41.16	42.01	40.22	40.58	139,366	-0.30(-0.72%)
Jan 26, 2022	41.57	42.31	40.27	40.87	113,155	-0.50(-1.20%)
Jan 25, 2022	41.16	42.02	40.36	41.37	209,536	-0.23(-0.55%)
Jan 24, 2022	39.85	41.81	39.72	41.60	131,535	+1.22(+3.02%)
Jan 21, 2022	39.93	41.45	39.33	40.38	105,591	+0.08(+0.19%)
Jan 20, 2022	40.69	41.48	40.12	40.30	104,612	-0.34(-0.84%)
Jan 19, 2022	41.90	41.97	40.54	40.64	115,783	-1.17(-2.80%)
Jan 18, 2022	42.70	42.70	41.71	41.81	78,344	-1.08(-2.51%)
Jan 14, 2022				42.89	0	-0.07(-0.16%)
Jan 13, 2022	42.84	43.79	42.56	42.96	96,041	+0.55(+1.30%)
Jan 12, 2022	42.81	42.95	41.95	42.41	91,819	-0.36(-0.85%)
Jan 11, 2022	42.20	42.94	41.63	42.77	90,969	+0.76(+1.81%)
Jan 10, 2022	42.88	42.98	41.55	42.01	90,450	-0.88(-2.04%)
Jan 07, 2022	43.96	44.13	42.88	42.88	70,403	-0.90(-2.07%)
Jan 06, 2022	43.64	43.90	42.73	43.79	147,307	+0.45(+1.03%)
Jan 05, 2022	44.34	44.60	43.34	43.34	99,267	-1.00(-2.25%)
Jan 04, 2022	43.12	44.39	43.12	44.34	124,671	+1.35(+3.14%)
Jan 03, 2022	41.89	43.09	41.89	42.99	97,396	+1.35(+3.25%)
Dec 31, 2021	41.62	41.85	41.25	41.63	76,119	+0.18(+0.44%)
Dec 30, 2021	42.28	42.63	41.30	41.45	99,098	-0.69(-1.63%)
Dec 29, 2021	42.33	42.70	42.03	42.14	72,943	-0.21(-0.49%)
Dec 28, 2021	42.55	42.74	42.21	42.35	76,075	-0.13(-0.31%)
Dec 27, 2021	42.45	43.93	41.59	42.48	210,792	+0.31(+0.75%)
Dec 23, 2021	41.71	42.26	41.66	42.17	48,311	+0.67(+1.61%)
Dec 22, 2021	40.98	41.76	40.42	41.50	84,336	+0.37(+0.90%)
Dec 21, 2021	40.91	42.08	40.82	41.13	125,965	+0.85(+2.10%)
Dec 20, 2021	41.08	41.11	38.87	40.28	196,745	-1.42(-3.40%)
Dec 17, 2021	41.01	42.62	40.00	41.70	1,052,794	+0.82(+2.00%)
Dec 16, 2021	41.44	41.89	40.48	40.88	171,485	-0.30(-0.74%)
Dec 15, 2021	40.24	41.20	39.51	41.19	139,569	+0.91(+2.27%)
Dec 14, 2021	40.27	41.01	39.92	40.27	204,280	-0.32(-0.80%)
Dec 13, 2021	41.23	41.36	40.53	40.60	117,326	-0.85(-2.04%)
Dec 10, 2021	41.24	41.60	40.32	41.44	99,900	+0.41(+1.00%)
Dec 09, 2021	41.57	41.57	40.72	41.03	95,362	-0.85(-2.02%)
Dec 08, 2021	42.37	42.37	41.24	41.88	82,888	-0.10(-0.25%)
Dec 07, 2021	42.85	43.32	41.74	41.99	114,164	-0.34(-0.81%)
Dec 06, 2021	42.02	42.98	41.34	42.33	195,749	+0.77(+1.86%)
Dec 03, 2021	41.86	42.15	40.80	41.56	119,628	-0.02(-0.05%)
Dec 02, 2021	40.33	41.78	40.32	41.58	105,857	+1.26(+3.12%)

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.