Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		39.50	39.50	39.50	0	+0.00(+0.00%)
Aug 30, 2018	39.14	39.77	38.65	39.50	150,071	+0.27(+0.68%)
Aug 29, 2018	39.54	39.54	38.74	39.23	109,841	-0.13(-0.34%)
Aug 28, 2018	39.90	40.06	39.19	39.36	75,792	-0.40(-1.01%)
Aug 27, 2018	39.63	40.35	39.45	39.77	110,621	+0.40(+1.02%)
Aug 24, 2018	39.63	40.24	39.32	39.36	126,003	-0.18(-0.45%)
Aug 23, 2018	39.77	40.47	39.50	39.54	118,693	-0.22(-0.56%)
Aug 22, 2018	38.87	39.81	38.77	39.77	245,619	+0.89(+2.30%)
Aug 21, 2018	37.53	39.12	37.53	38.87	451,896	+1.47(+3.94%)
Aug 20, 2018	36.64	37.49	36.64	37.40	132,154	+0.22(+0.60%)
Aug 17, 2018	36.73	37.62	36.24	37.17	333,585	+0.22(+0.60%)
Aug 16, 2018	37.44	37.58	36.77	36.95	120,633	-0.40(-1.08%)
Aug 15, 2018	37.80	37.87	37.09	37.35	313,586	-0.40(-1.07%)
Aug 14, 2018	37.62	37.93	37.53	37.76	217,513	+0.31(+0.84%)
Aug 13, 2018	37.84	38.16	37.26	37.44	141,720	-0.45(-1.18%)
Aug 10, 2018	38.92	38.96	37.84	37.89	124,549	-1.25(-3.20%)
Aug 09, 2018	39.32	39.63	38.74	39.14	107,604	+0.12(+0.30%)
Aug 08, 2018	38.89	39.43	38.71	39.02	161,835	+0.18(+0.46%)
Aug 07, 2018	39.20	39.47	38.53	38.85	215,387	-0.45(-1.13%)
Aug 06, 2018	37.51	39.34	36.84	39.29	199,903	+1.92(+5.13%)
Aug 03, 2018	37.02	37.42	35.86	37.38	244,228	+0.13(+0.36%)
Aug 02, 2018	36.62	37.31	35.86	37.24	331,383	+0.18(+0.48%)
Aug 01, 2018	36.44	37.24	36.08	37.06	313,843	+0.62(+1.71%)
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%)

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.