Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heidrick & Struggl
(NQ:
HSII
)
34.98
-0.58 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
9.943
10.16
9.886
10.16
151,714
+0.23(+2.37%)
May 29, 2003
9.630
9.928
9.630
9.921
65,803
+0.36(+3.79%)
May 28, 2003
9.523
9.793
9.359
9.559
178,289
+0.20(+2.13%)
May 27, 2003
9.011
9.495
8.968
9.359
157,198
+0.29(+3.22%)
May 23, 2003
9.381
9.381
8.961
9.068
104,470
-0.38(-3.99%)
May 22, 2003
9.096
9.523
9.047
9.445
140,184
+0.34(+3.75%)
May 21, 2003
8.940
9.295
8.926
9.103
102,642
+0.06(+0.71%)
May 20, 2003
8.890
9.239
8.890
9.039
151,152
+0.08(+0.87%)
May 19, 2003
8.940
9.082
8.926
8.961
336,331
+0.04(+0.40%)
May 16, 2003
9.288
9.793
8.926
8.926
338,159
-0.65(-6.76%)
May 15, 2003
9.786
9.886
9.445
9.573
389,621
-0.23(-2.39%)
May 14, 2003
9.566
9.957
9.566
9.807
98,002
+0.16(+1.62%)
May 13, 2003
9.843
9.957
9.416
9.651
132,310
-0.20(-2.02%)
May 12, 2003
9.943
10.44
9.829
9.850
120,359
-0.10(-1.00%)
May 09, 2003
10.03
10.03
9.651
9.950
105,876
-0.04(-0.36%)
May 08, 2003
10.06
10.21
9.907
9.985
185,179
-0.21(-2.02%)
May 07, 2003
10.31
10.31
10.10
10.19
159,588
-0.04(-0.42%)
May 06, 2003
10.33
10.45
10.21
10.23
282,057
-0.22(-2.11%)
May 05, 2003
10.43
10.70
10.33
10.45
232,985
+0.04(+0.34%)
May 02, 2003
9.893
10.50
9.864
10.42
108,970
+0.50(+5.09%)
May 01, 2003
10.06
10.17
9.388
9.914
143,137
-0.16(-1.62%)
Apr 30, 2003
9.054
10.23
8.449
10.08
268,137
+0.83(+9.00%)
Apr 29, 2003
9.089
9.409
9.089
9.246
481,156
+0.09(+1.01%)
Apr 28, 2003
9.303
9.338
9.068
9.153
139,481
+0.01(+0.08%)
Apr 25, 2003
9.175
9.288
9.096
9.146
91,394
-0.04(-0.39%)
Apr 24, 2003
9.139
9.295
9.125
9.182
60,179
-0.01(-0.08%)
Apr 23, 2003
9.338
9.338
9.167
9.189
116,141
-0.05(-0.54%)
Apr 22, 2003
9.068
9.324
9.068
9.239
123,733
+0.08(+0.85%)
Apr 21, 2003
9.281
9.317
8.997
9.160
271,933
-0.06(-0.69%)
Apr 17, 2003
9.246
9.317
9.167
9.224
403,541
+0.08(+0.86%)
Apr 16, 2003
9.210
9.210
9.096
9.146
125,421
+0.04(+0.48%)
Apr 15, 2003
9.246
9.331
9.039
9.103
581,971
-0.14(-1.55%)
Apr 14, 2003
9.175
9.381
9.175
9.246
64,538
+0.00(+0.00%)
Apr 11, 2003
9.075
9.388
9.075
9.246
142,153
+0.11(+1.17%)
Apr 10, 2003
8.990
9.324
8.968
9.139
72,834
+0.14(+1.57%)
Apr 09, 2003
8.954
9.388
8.805
8.997
156,776
+0.04(+0.40%)
Apr 08, 2003
8.741
9.203
8.577
8.961
165,634
-0.05(-0.55%)
Apr 07, 2003
8.719
9.239
8.719
9.011
79,864
+0.30(+3.43%)
Apr 04, 2003
8.869
8.904
8.705
8.712
82,817
-0.06(-0.65%)
Apr 03, 2003
9.039
9.039
8.606
8.769
205,426
-0.19(-2.14%)
Apr 02, 2003
8.271
9.075
8.143
8.961
156,495
+0.62(+7.42%)
Apr 01, 2003
8.250
8.406
8.179
8.342
111,922
+0.09(+1.12%)
Mar 31, 2003
8.321
8.435
8.250
8.250
146,335
-0.05(-0.60%)
Mar 28, 2003
8.363
8.641
8.300
8.300
77,789
-0.33(-3.87%)
Mar 27, 2003
8.357
8.655
8.250
8.634
154,667
+0.26(+3.06%)
Mar 26, 2003
8.357
8.556
8.214
8.378
114,383
-0.03(-0.34%)
Mar 25, 2003
8.365
8.741
8.286
8.406
153,635
+0.04(+0.51%)
Mar 24, 2003
8.357
8.399
8.214
8.364
82,710
-0.11(-1.26%)
Mar 21, 2003
8.502
8.520
8.236
8.470
213,618
+0.23(+2.85%)
Mar 20, 2003
7.866
8.357
7.866
8.236
102,221
+0.06(+0.78%)
Mar 19, 2003
7.852
8.207
7.724
8.172
319,310
+0.22(+2.77%)
Mar 18, 2003
7.830
8.022
7.738
7.951
211,383
-0.13(-1.58%)
Mar 17, 2003
7.717
8.165
7.525
8.079
181,185
+0.34(+4.41%)
Mar 14, 2003
7.887
7.887
7.717
7.738
144,462
-0.05(-0.64%)
Mar 13, 2003
7.624
7.894
7.624
7.788
110,095
-0.04(-0.45%)
Mar 12, 2003
7.375
7.894
7.240
7.823
296,961
-0.37(-4.51%)
Mar 11, 2003
8.079
8.250
8.044
8.193
71,709
+0.12(+1.50%)
Mar 10, 2003
8.222
8.243
8.072
8.072
38,104
-0.18(-2.16%)
Mar 07, 2003
8.598
8.598
8.143
8.250
175,195
-0.21(-2.52%)
Mar 06, 2003
8.435
8.506
8.357
8.463
94,768
+0.09(+1.02%)
Mar 05, 2003
8.428
8.534
8.321
8.378
92,097
+0.03(+0.34%)
Mar 04, 2003
8.364
8.570
8.350
8.350
261,247
-0.14(-1.59%)
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
.