Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.39	39.20	32.21	36.44	806,224	+5.97(+19.59%)
Jul 30, 2018	30.87	31.74	30.34	30.47	144,268	-0.36(-1.16%)
Jul 27, 2018	31.58	31.72	30.65	30.83	139,623	-0.76(-2.40%)
Jul 26, 2018	31.09	31.90	30.69	31.58	99,488	+0.53(+1.72%)
Jul 25, 2018	30.74	31.27	30.52	31.05	106,884	+0.31(+1.01%)
Jul 24, 2018	31.41	31.85	30.11	30.74	190,067	-0.62(-1.99%)
Jul 23, 2018	30.96	31.67	30.83	31.36	103,059	+0.36(+1.15%)
Jul 20, 2018	31.50	31.63	30.78	31.01	97,843	-0.49(-1.56%)
Jul 19, 2018	32.21	32.21	31.27	31.50	78,512	-0.85(-2.62%)
Jul 18, 2018	31.54	32.39	31.54	32.34	147,846	+0.80(+2.54%)
Jul 17, 2018	31.23	31.76	31.23	31.54	71,040	+0.27(+0.85%)
Jul 16, 2018	31.41	31.58	30.96	31.27	76,310	-0.04(-0.14%)
Jul 13, 2018	31.54	31.81	31.14	31.32	70,123	-0.22(-0.71%)
Jul 12, 2018		31.90	31.27	31.54	69,234	+0.00(+0.00%)
Jul 11, 2018	31.14	31.67	31.12	31.54	114,132	+0.27(+0.85%)
Jul 10, 2018	32.12	32.12	31.14	31.27	69,190	-0.76(-2.36%)
Jul 09, 2018	32.03	32.03	31.76	32.03	54,712	+0.18(+0.56%)
Jul 06, 2018	32.48	32.52	31.63	31.85	46,953	-0.53(-1.65%)
Jul 05, 2018	32.21	32.65	31.72	32.39	86,653	+0.22(+0.69%)
Jul 03, 2018		32.16	32.16	32.16	0	+0.53(+1.69%)
Jul 02, 2018	31.05	31.72	31.01	31.63	237,936	+0.45(+1.43%)
Jun 29, 2018		32.07	30.85	31.18	167,773	-0.49(-1.55%)
Jun 28, 2018	31.36	31.79	30.96	31.67	121,850	+0.40(+1.28%)
Jun 27, 2018	32.21	32.34	31.23	31.27	107,123	-1.02(-3.17%)
Jun 26, 2018	31.94	32.74	31.94	32.30	154,794	+0.40(+1.26%)
Jun 25, 2018	32.48	32.48	31.63	31.90	173,713	-0.76(-2.32%)
Jun 22, 2018	33.10	33.37	32.12	32.65	886,803	-0.40(-1.21%)
Jun 21, 2018	32.92	33.10	32.16	33.05	344,752	+0.18(+0.54%)
Jun 20, 2018	32.30	32.92	31.67	32.88	184,978	+0.53(+1.65%)
Jun 19, 2018	32.97	32.97	32.12	32.34	212,046	-0.94(-2.81%)
Jun 18, 2018	34.17	34.17	32.99	33.28	136,573	-0.89(-2.61%)
Jun 15, 2018		34.35	33.95	34.17	206,700	-0.31(-0.90%)
Jun 14, 2018	33.63	34.84	33.50	34.48	137,870	+0.89(+2.65%)
Jun 13, 2018	33.46	33.99	33.30	33.59	146,689	+0.13(+0.40%)
Jun 12, 2018	33.63	33.81	33.14	33.46	155,256	-0.18(-0.53%)
Jun 11, 2018	34.08	34.08	33.46	33.63	66,689	-0.45(-1.31%)
Jun 08, 2018	34.04	34.39	33.95	34.08	82,983	+0.04(+0.13%)
Jun 07, 2018	34.48	34.48	33.55	34.04	106,964	-0.36(-1.04%)
Jun 06, 2018	34.66	34.93	34.35	34.39	80,789	-0.27(-0.77%)
Jun 05, 2018	34.53	35.02	34.30	34.66	137,673	+0.22(+0.65%)
Jun 04, 2018	34.30	34.79	34.08	34.44	170,327	+0.22(+0.65%)
Jun 01, 2018	33.90	34.39	33.63	34.21	177,635	+0.53(+1.59%)
May 31, 2018	34.26	34.44	33.63	33.68	108,598	-0.53(-1.56%)
May 30, 2018	34.12	34.61	34.08	34.21	94,568	+0.18(+0.52%)
May 29, 2018	33.72	34.21	33.41	34.04	225,990	+0.04(+0.13%)
May 25, 2018		33.99	33.99	33.99	0	-0.62(-1.80%)
May 24, 2018	34.93	35.19	34.53	34.61	226,751	-0.27(-0.77%)
May 23, 2018	34.48	35.06	34.26	34.88	211,196	+0.27(+0.77%)
May 22, 2018	34.75	34.97	34.26	34.61	181,796	-0.04(-0.13%)
May 21, 2018	34.75	35.24	34.53	34.66	208,671	-0.04(-0.13%)
May 18, 2018	34.57	34.75	34.21	34.70	119,612	+0.31(+0.91%)
May 17, 2018	34.39	34.57	33.81	34.39	164,737	+0.04(+0.13%)
May 16, 2018	33.90	34.53	33.81	34.35	182,724	+0.40(+1.18%)
May 15, 2018	33.63	34.30	32.48	33.95	132,845	+0.13(+0.40%)
May 14, 2018	34.48	35.40	33.72	33.81	187,532	-0.58(-1.68%)
May 11, 2018	34.44	34.75	34.10	34.39	111,366	-0.09(-0.26%)
May 10, 2018	33.90	34.84	33.68	34.48	260,284	+0.62(+1.84%)
May 09, 2018	33.63	34.04	33.36	33.86	195,767	+0.40(+1.20%)
May 08, 2018	33.14	33.59	33.06	33.46	176,799	-0.09(-0.27%)
May 07, 2018	33.72	33.77	32.97	33.55	227,921	+0.00(+0.00%)
May 04, 2018	33.23	33.77	33.05	33.55	145,004	+0.31(+0.94%)
May 03, 2018	33.55	33.81	33.14	33.23	137,419	-0.33(-0.98%)
May 02, 2018	33.47	33.96	32.72	33.56	222,821	+0.27(+0.80%)

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.