5 DAY PERFORMANCE
-17.41%
1 MONTH PERFORMANCE
-17.13%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
+9.89%
YEAR-TO-DATE PERFORMANCE
+9.86%
1 YEAR PERFORMANCE
+6.68%
Heidrick & Struggles International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $59.01 | $59.01 (0%) | $59.02 | $58.99 | 1.22 M | $1.22 B |
| 12/08/2025 | $58.97 | $58.97 (0%) | $59.05 | $58.96 | 479.60 K | $1.22 B |
| 12/05/2025 | $58.94 | $58.97 (0.05%) | $58.97 | $58.93 | 321.90 K | $1.22 B |
| 12/04/2025 | $58.92 | $58.94 (0.03%) | $58.99 | $58.91 | 657.90 K | $1.22 B |
| 12/03/2025 | $58.89 | $58.95 (0.1%) | $58.98 | $58.89 | 388.60 K | $1.22 B |
| 12/02/2025 | $58.89 | $58.89 (0%) | $58.91 | $58.87 | 330.60 K | $1.22 B |
| 12/01/2025 | $58.86 | $58.87 (0.02%) | $58.94 | $58.84 | 346.50 K | $1.22 B |
| 11/28/2025 | $58.86 | $58.87 (0.02%) | $58.92 | $58.86 | 193.80 K | $1.22 B |
| 11/26/2025 | $58.82 | $58.83 (0.02%) | $58.90 | $58.82 | 410.15 K | $1.22 B |
| 11/25/2025 | $58.82 | $58.81 (-0.02%) | $58.87 | $58.80 | 474.90 K | $1.22 B |
| 11/24/2025 | $58.78 | $58.80 (0.03%) | $58.89 | $58.66 | 467.70 K | $1.22 B |
| 11/21/2025 | $58.78 | $58.81 (0.05%) | $58.83 | $58.75 | 436.81 K | $1.22 B |
| 11/20/2025 | $58.76 | $58.78 (0.03%) | $58.82 | $58.75 | 347.62 K | $1.22 B |
| 11/19/2025 | $58.76 | $58.76 (0%) | $58.79 | $58.70 | 443.70 K | $1.22 B |
| 11/18/2025 | $58.70 | $58.76 (0.1%) | $58.77 | $58.68 | 538.82 K | $1.22 B |
| 11/17/2025 | $58.64 | $58.65 (0.02%) | $58.70 | $58.60 | 332.80 K | $1.22 B |
| 11/14/2025 | $58.61 | $58.61 (0%) | $58.68 | $58.55 | 332.10 K | $1.22 B |
| 11/13/2025 | $58.77 | $58.63 (-0.24%) | $58.77 | $58.61 | 371.45 K | $1.22 B |
| 11/12/2025 | $58.80 | $58.82 (0.03%) | $58.85 | $58.76 | 288.44 K | $1.22 B |
| 11/11/2025 | $58.74 | $58.80 (0.1%) | $58.82 | $58.74 | 234.00 K | $1.22 B |
| 11/10/2025 | $58.77 | $58.76 (-0.02%) | $58.83 | $58.72 | 223.50 K | $1.22 B |
| 11/07/2025 | $58.73 | $58.74 (0.02%) | $58.80 | $58.71 | 265.04 K | $1.22 B |
| 11/06/2025 | $58.72 | $58.72 (0%) | $58.81 | $58.72 | 223.00 K | $1.22 B |
| 11/05/2025 | $58.68 | $58.74 (0.1%) | $58.81 | $58.64 | 500.90 K | $1.22 B |
| 11/04/2025 | $58.71 | $58.75 (0.07%) | $58.77 | $58.62 | 216.65 K | $1.22 B |
| 11/03/2025 | $58.45 | $58.76 (0.53%) | $58.80 | $58.43 | 513.10 K | $1.22 B |
| 10/31/2025 | $58.32 | $58.37 (0.09%) | $58.41 | $58.31 | 255.00 K | $1.21 B |
| 10/30/2025 | $58.33 | $58.33 (0%) | $58.47 | $58.32 | 253.40 K | $1.20 B |
| 10/29/2025 | $58.39 | $58.32 (-0.12%) | $58.50 | $58.30 | 441.54 K | $1.20 B |
| 10/28/2025 | $58.41 | $58.39 (-0.03%) | $58.50 | $58.38 | 253.74 K | $1.21 B |
| 10/27/2025 | $58.38 | $58.43 (0.09%) | $58.45 | $58.36 | 189.30 K | $1.21 B |
| 10/24/2025 | $58.25 | $58.36 (0.19%) | $58.37 | $58.25 | 173.80 K | $1.21 B |
| 10/23/2025 | $58.27 | $58.25 (-0.03%) | $58.31 | $58.23 | 193.60 K | $1.20 B |
| 10/22/2025 | $58.31 | $58.26 (-0.09%) | $58.39 | $58.25 | 344.60 K | $1.20 B |
| 10/21/2025 | $58.25 | $58.29 (0.07%) | $58.39 | $58.22 | 230.54 K | $1.20 B |
| 10/20/2025 | $58.22 | $58.22 (0%) | $58.30 | $58.22 | 185.02 K | $1.20 B |
| 10/17/2025 | $58.18 | $58.21 (0.05%) | $58.31 | $58.16 | 258.82 K | $1.20 B |
| 10/16/2025 | $58.24 | $58.26 (0.03%) | $58.30 | $58.16 | 532.20 K | $1.20 B |
| 10/15/2025 | $58.25 | $58.28 (0.05%) | $58.33 | $58.18 | 387.10 K | $1.20 B |
| 10/14/2025 | $58.26 | $58.19 (-0.12%) | $58.29 | $58.15 | 321.50 K | $1.20 B |
| 10/13/2025 | $58.23 | $58.21 (-0.03%) | $58.43 | $58.13 | 568.84 K | $1.20 B |
| 10/10/2025 | $58.19 | $58.20 (0.02%) | $58.33 | $58.16 | 532.63 K | $1.20 B |
| 10/09/2025 | $58.13 | $58.19 (0.1%) | $58.24 | $58.03 | 1.96 M | $1.20 B |
| 10/08/2025 | $58.24 | $58.11 (-0.22%) | $58.32 | $58.10 | 707.80 K | $1.20 B |
| 10/07/2025 | $58.20 | $58.19 (-0.02%) | $58.30 | $58.14 | 1.44 M | $1.20 B |
| 10/06/2025 | $58.15 | $58.22 (0.12%) | $58.40 | $58.02 | 1.86 M | $1.20 B |
| 10/03/2025 | $48.71 | $48.68 (-0.06%) | $49.40 | $48.38 | 102.40 K | $1.01 B |
| 10/02/2025 | $49.02 | $48.62 (-0.82%) | $49.02 | $48.28 | 69.93 K | $1.00 B |
| 10/01/2025 | $49.36 | $49.07 (-0.59%) | $49.59 | $48.72 | 86.50 K | $1.01 B |
| 09/30/2025 | $49.14 | $49.77 (1.28%) | $49.87 | $48.94 | 89.20 K | $1.03 B |
| 09/29/2025 | $49.93 | $49.50 (-0.86%) | $50.83 | $49.25 | 117.83 K | $1.02 B |
| 09/26/2025 | $49.44 | $49.62 (0.36%) | $49.99 | $49.27 | 100.30 K | $1.02 B |
| 09/25/2025 | $49.21 | $49.18 (-0.06%) | $49.94 | $48.74 | 62.60 K | $1.02 B |
| 09/24/2025 | $49.91 | $49.57 (-0.68%) | $50.10 | $49.44 | 112.83 K | $1.02 B |
| 09/23/2025 | $50.16 | $49.79 (-0.74%) | $50.53 | $49.51 | 86.85 K | $1.03 B |
| 09/22/2025 | $49.89 | $50.16 (0.54%) | $50.33 | $49.40 | 86.70 K | $1.04 B |
| 09/19/2025 | $51.10 | $49.83 (-2.49%) | $51.41 | $49.49 | 435.61 K | $1.03 B |
| 09/18/2025 | $50.20 | $51.29 (2.17%) | $51.29 | $49.31 | 125.85 K | $1.06 B |
| 09/17/2025 | $49.94 | $49.99 (0.1%) | $51.26 | $49.88 | 83.80 K | $1.03 B |
| 09/16/2025 | $49.76 | $49.69 (-0.14%) | $50.02 | $49.32 | 71.00 K | $1.03 B |
| 09/15/2025 | $49.93 | $49.99 (0.12%) | $52.16 | $49.32 | 72.50 K | $1.03 B |
| 09/12/2025 | $50.79 | $49.88 (-1.79%) | $51.15 | $49.84 | 65.00 K | $1.03 B |
| 09/11/2025 | $49.25 | $50.73 (3.01%) | $50.75 | $49.05 | 98.00 K | $1.05 B |
| 09/10/2025 | $50.28 | $49.22 (-2.11%) | $50.34 | $49.12 | 77.92 K | $1.02 B |
| 09/09/2025 | $50.42 | $50.38 (-0.08%) | $50.94 | $49.78 | 118.80 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
