Historical Prices for Heidrick & Struggles Intl, Inc (HSII)

Symbol:

Historical Data for Heidrick & Struggles International Inc. (HSII)

After Hours: $ 24.97

-0.08 (-0.32%)

Volume: 100

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	22.98	26.39	22.58	25.05	545,607	1.57	6.69%
10/9/08	25.56	25.85	23.11	23.48	319,209	-1.61	-6.42%
10/8/08	25.71	26.08	24.84	25.09	460,103	-1.02	-3.91%
10/7/08	28.24	28.86	25.95	26.11	276,420	-1.81	-6.48%
10/6/08	26.44	28.05	25.64	27.92	438,366	-0.62	-2.17%
10/3/08	29.09	29.66	28.39	28.54	165,092	-0.27	-0.94%
10/2/08	28.90	29.61	28.64	28.81	188,120	-0.85	-2.87%
10/1/08	29.90	30.20	28.97	29.66	179,874	-0.49	-1.63%
9/30/08	29.45	30.35	27.94	30.15	278,926	1.52	5.31%
9/29/08	29.79	29.80	28.34	28.63	145,275	-1.32	-4.41%
9/26/08	29.63	30.90	29.55	29.95	137,342	0.16	0.54%
9/25/08	30.06	30.09	29.76	29.79	180,890	-0.13	-0.43%
9/24/08	30.44	31.17	29.86	29.92	137,582	-0.36	-1.19%
9/23/08	30.27	31.43	29.90	30.28	248,292	0.05	0.17%
9/22/08	31.12	31.16	30.12	30.23	173,468	-1.20	-3.82%
9/19/08	30.96	33.99	29.94	31.43	640,178	1.92	6.51%
9/18/08	30.79	31.10	27.38	29.51	549,754	-0.59	-1.96%
9/17/08	30.43	30.98	29.56	30.10	327,010	-0.05	-0.17%
9/16/08	30.31	31.19	29.64	30.15	390,971	0.17	0.57%
9/15/08	31.53	31.79	29.85	29.98	288,048	-2.58	-7.92%
9/12/08	32.42	32.72	31.73	32.56	336,786	-0.18	-0.55%
9/11/08	32.61	33.19	32.23	32.74	347,837	-0.16	-0.49%
9/10/08	32.36	33.16	31.92	32.90	348,800	0.91	2.84%
9/9/08	32.19	33.13	31.99	31.99	479,825	-0.10	-0.31%
9/8/08	32.45	33.16	31.75	32.09	315,982	0.10	0.31%
9/5/08	31.11	32.22	30.58	31.99	281,084	0.84	2.70%
9/4/08	31.90	31.92	30.92	31.15	226,544	-0.63	-1.98%
9/3/08	30.47	31.99	30.47	31.78	354,098	1.30	4.27%
9/2/08	30.42	31.34	30.34	30.48	299,439	0.12	0.40%
8/29/08	30.57	30.82	30.00	30.36	217,137	-0.36	-1.17%
8/28/08	30.48	30.86	30.09	30.72	197,635	0.13	0.42%
8/27/08	30.19	30.94	29.99	30.59	195,136	0.34	1.12%
8/26/08	30.27	30.40	29.57	30.25	270,168	0.07	0.23%
8/25/08	30.07	30.47	29.60	30.18	163,734	0.04	0.13%
8/22/08	30.31	30.81	30.10	30.14	248,602	0.03	0.10%
8/21/08	30.16	30.94	30.07	30.11	210,160	-0.31	-1.02%
8/20/08	29.65	31.17	29.65	30.42	325,215	0.89	3.01%
8/19/08	29.90	30.90	29.28	29.53	196,015	-0.38	-1.27%
8/18/08	31.04	31.04	29.63	29.91	158,700	-1.13	-3.64%
8/15/08	31.47	32.00	30.40	31.04	246,112	-0.14	-0.45%
8/14/08	30.93	31.96	30.62	31.18	260,192	-0.02	-0.06%
8/13/08	31.16	31.99	30.04	31.20	277,905	0.28	0.91%
8/12/08	31.35	31.67	30.5505	30.92	284,039	-0.44	-1.40%
8/11/08	31.32	31.769	30.92	31.36	239,429	0.10	0.32%
8/8/08	30.42	31.78	29.84	31.26	280,173	0.95	3.13%
8/7/08	32.02	32.04	30.22	30.31	389,659	-1.70	-5.31%
8/6/08	33.03	34.99	31.30	32.01	720,279	1.25	4.06%
8/5/08	29.70	30.78	29.46	30.76	531,760	1.39	4.73%
8/4/08	29.77	30.39	29.28	29.37	285,324	-0.33	-1.11%
8/1/08	28.43	29.83	28.04	29.70	305,607	1.34	4.72%
7/31/08	28.30	29.26	28.30	28.36	261,280	-0.37	-1.29%
7/30/08	28.32	28.91	27.96	28.73	305,419	0.52	1.84%
7/29/08	26.97	28.41	27.41	28.21	301,289	1.30	4.83%
7/28/08	27.51	27.61	26.35	26.91	250,089	-0.74	-2.68%
7/25/08	27.66	28.03	26.65	27.65	294,161	0.27	0.99%
7/24/08	27.97	27.97	27.16	27.38	308,342	-0.42	-1.51%
7/23/08	27.27	28.00	26.73	27.80	377,458	0.55	2.02%
7/22/08	25.60	27.37	25.36	27.25	300,053	1.25	4.81%
7/21/08	26.00	26.20	25.69	26.00	177,329	0.02	0.08%
7/18/08	26.45	26.50	25.71	25.98	196,748	-0.41	-1.55%
7/17/08	26.36	26.52	25.40	26.39	262,177	0.19	0.73%
7/16/08	25.40	26.56	25.00	26.20	202,605	0.90	3.56%
7/15/08	25.55	26.48	24.59	25.30	428,171	-0.44	-1.71%
7/14/08	24.97	26.22	25.18	25.74	201,484	-0.26	-1.00%