Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	25.43	25.95	25.43	25.80	171,590	+0.27(+1.06%)
Mar 30, 2006	25.16	25.75	24.81	25.53	262,410	+0.26(+1.01%)
Mar 29, 2006	25.25	25.33	25.12	25.28	161,766	-0.05(-0.20%)
Mar 28, 2006	25.07	25.35	24.99	25.33	96,031	+0.15(+0.59%)
Mar 27, 2006	25.01	25.23	24.97	25.18	101,879	+0.07(+0.28%)
Mar 24, 2006	24.86	25.23	24.81	25.11	166,604	+0.15(+0.60%)
Mar 23, 2006	24.54	25.00	24.42	24.96	119,375	+0.25(+1.01%)
Mar 22, 2006	24.18	24.71	24.15	24.71	110,938	+0.55(+2.30%)
Mar 21, 2006	24.67	24.98	24.15	24.15	196,182	-0.79(-3.16%)
Mar 20, 2006	24.98	24.99	24.71	24.94	150,079	+0.07(+0.29%)
Mar 17, 2006	24.75	25.03	24.60	24.87	319,419	+0.23(+0.95%)
Mar 16, 2006	24.66	24.95	24.57	24.64	136,401	-0.04(-0.17%)
Mar 15, 2006	24.57	24.78	24.38	24.68	86,706	+0.17(+0.70%)
Mar 14, 2006	24.25	24.60	24.01	24.51	269,593	+0.01(+0.06%)
Mar 13, 2006	24.18	24.68	24.10	24.49	230,763	+0.31(+1.29%)
Mar 10, 2006	23.69	24.19	23.69	24.18	123,558	+0.50(+2.10%)
Mar 09, 2006	23.92	24.07	23.67	23.68	282,073	-0.21(-0.89%)
Mar 08, 2006	23.48	23.96	23.33	23.90	597,449	+0.42(+1.79%)
Mar 07, 2006	23.11	23.60	23.10	23.48	423,427	+0.53(+2.29%)
Mar 06, 2006	23.46	23.63	22.73	22.95	1,082,403	-0.49(-2.09%)
Mar 03, 2006	23.45	23.70	23.35	23.44	364,199	-0.13(-0.54%)
Mar 02, 2006	23.74	23.92	23.38	23.57	573,096	+0.24(+1.04%)
Mar 01, 2006	25.35	25.35	22.69	23.33	1,255,460	-2.99(-11.35%)
Feb 28, 2006	25.59	26.40	25.53	26.31	455,640	+0.73(+2.83%)
Feb 27, 2006	25.28	25.72	25.28	25.59	222,833	+0.24(+0.95%)
Feb 24, 2006	24.67	25.38	24.35	25.35	184,121	+0.75(+3.07%)
Feb 23, 2006	24.76	24.89	24.29	24.59	194,376	-0.14(-0.55%)
Feb 22, 2006	24.37	24.87	24.32	24.73	205,699	+0.42(+1.73%)
Feb 21, 2006	24.52	24.63	24.15	24.31	115,821	-0.23(-0.96%)
Feb 17, 2006	24.50	24.63	24.18	24.54	124,024	-0.01(-0.03%)
Feb 16, 2006	24.16	24.55	24.13	24.55	110,798	+0.43(+1.77%)
Feb 15, 2006	23.57	24.17	23.41	24.12	133,144	+0.45(+1.89%)
Feb 14, 2006	23.20	23.90	23.20	23.68	285,535	+0.44(+1.90%)
Feb 13, 2006	22.91	23.34	22.69	23.23	165,959	+0.31(+1.37%)
Feb 10, 2006	23.09	23.17	22.54	22.92	311,756	-0.27(-1.17%)
Feb 09, 2006	22.57	23.38	22.38	23.19	236,480	+0.59(+2.61%)
Feb 08, 2006	22.41	22.72	21.96	22.60	207,531	+0.34(+1.53%)
Feb 07, 2006	22.26	22.44	22.20	22.26	189,980	-0.11(-0.48%)
Feb 06, 2006	22.50	22.65	22.25	22.37	200,391	-0.21(-0.94%)
Feb 03, 2006	22.87	23.11	22.50	22.58	185,820	-0.34(-1.49%)
Feb 02, 2006	23.65	23.65	22.59	22.92	149,980	-0.68(-2.86%)
Feb 01, 2006	23.72	23.78	23.42	23.60	185,697	-0.27(-1.13%)
Jan 31, 2006	23.71	24.13	23.68	23.87	162,464	+0.06(+0.24%)
Jan 30, 2006	24.15	24.31	23.73	23.81	335,234	-0.51(-2.11%)
Jan 27, 2006	23.92	24.35	23.83	24.32	148,019	+0.50(+2.09%)
Jan 26, 2006	23.85	23.95	23.68	23.83	146,342	+0.09(+0.39%)
Jan 25, 2006	24.23	24.23	23.56	23.73	148,747	-0.34(-1.42%)
Jan 24, 2006	23.60	24.18	23.60	24.07	101,698	+0.48(+2.02%)
Jan 23, 2006	23.97	23.97	23.36	23.60	120,852	-0.23(-0.98%)
Jan 20, 2006	24.35	24.35	23.75	23.83	73,821	-0.37(-1.53%)
Jan 19, 2006	24.13	24.57	23.94	24.20	79,749	+0.26(+1.10%)
Jan 18, 2006	23.87	24.06	23.75	23.94	125,097	-0.23(-0.94%)
Jan 17, 2006	24.03	24.17	23.71	24.17	101,262	+0.04(+0.18%)
Jan 13, 2006	24.39	24.53	23.98	24.12	110,570	-0.15(-0.62%)
Jan 12, 2006	24.25	24.37	24.08	24.27	153,542	-0.09(-0.38%)
Jan 11, 2006	24.47	24.49	24.29	24.37	166,902	-0.16(-0.67%)
Jan 10, 2006	23.83	24.69	23.76	24.53	236,649	+0.58(+2.44%)
Jan 09, 2006	23.36	24.10	23.18	23.95	212,967	+0.68(+2.93%)
Jan 06, 2006	23.22	23.29	22.86	23.26	230,620	+0.20(+0.86%)
Jan 05, 2006	22.89	23.12	22.79	23.06	82,683	+0.09(+0.37%)
Jan 04, 2006	22.87	23.18	22.74	22.98	119,905	+0.16(+0.72%)

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.