5 DAY PERFORMANCE
-5.70%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
+21.05%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+41.13%
Heidrick & Struggles International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $45.86 | $43.54 (-5.06%) | $47.48 | $43.23 | 209,571 | $887.28 M |
| 03/11/2025 | $45.11 | $45.79 (1.51%) | $46.66 | $44.92 | 147,830 | $934.53 M |
| 03/10/2025 | $46.42 | $44.62 (-3.88%) | $46.73 | $44.46 | 161,425 | $910.65 M |
| 03/07/2025 | $45.66 | $46.83 (2.56%) | $46.94 | $44.51 | 148,248 | $955.75 M |
| 03/06/2025 | $44.79 | $45.72 (2.08%) | $45.91 | $44.28 | 223,741 | $933.10 M |
| 03/05/2025 | $44.39 | $45.13 (1.67%) | $45.67 | $43.62 | 254,101 | $921.06 M |
| 03/04/2025 | $41.96 | $44.48 (6.01%) | $47.98 | $41.96 | 450,300 | $907.79 M |
| 03/03/2025 | $41.47 | $39.61 (-4.49%) | $41.55 | $39.51 | 231,697 | $808.40 M |
| 02/28/2025 | $40.33 | $40.99 (1.64%) | $41.01 | $40.05 | 195,229 | $836.56 M |
| 02/27/2025 | $40.46 | $40.32 (-0.35%) | $40.82 | $40.18 | 144,000 | $820.79 M |
| 02/26/2025 | $40.37 | $40.64 (0.67%) | $41.19 | $40.15 | 116,700 | $827.31 M |
| 02/25/2025 | $41.49 | $40.53 (-2.31%) | $41.93 | $40.44 | 143,737 | $825.07 M |
| 02/24/2025 | $42.21 | $41.19 (-2.42%) | $43.76 | $41.14 | 133,238 | $838.50 M |
| 02/21/2025 | $42.68 | $41.41 (-2.98%) | $42.68 | $41.08 | 132,000 | $842.98 M |
| 02/20/2025 | $42.82 | $42.23 (-1.38%) | $43.35 | $42.13 | 100,200 | $859.68 M |
| 02/19/2025 | $42.87 | $43.08 (0.49%) | $43.39 | $42.72 | 105,500 | $876.98 M |
| 02/18/2025 | $44.94 | $43.31 (-3.63%) | $44.94 | $42.38 | 182,333 | $881.66 M |
| 02/14/2025 | $45.80 | $45.05 (-1.64%) | $46.52 | $44.73 | 94,400 | $917.08 M |
| 02/13/2025 | $45.13 | $45.06 (-0.16%) | $45.18 | $44.40 | 79,300 | $917.29 M |
| 02/12/2025 | $44.92 | $44.74 (-0.4%) | $45.30 | $44.71 | 113,117 | $910.77 M |
| 02/11/2025 | $45.09 | $45.48 (0.86%) | $45.55 | $45.09 | 51,800 | $925.84 M |
| 02/10/2025 | $45.34 | $45.41 (0.15%) | $45.73 | $44.78 | 94,721 | $924.41 M |
| 02/07/2025 | $45.76 | $45.24 (-1.14%) | $46.00 | $44.95 | 159,200 | $920.95 M |
| 02/06/2025 | $45.96 | $45.70 (-0.57%) | $46.32 | $45.51 | 136,329 | $930.31 M |
| 02/05/2025 | $46.71 | $45.93 (-1.67%) | $46.90 | $45.87 | 96,500 | $935.00 M |
| 02/04/2025 | $45.80 | $46.31 (1.11%) | $46.43 | $45.77 | 57,042 | $942.73 M |
| 02/03/2025 | $47.30 | $46.13 (-2.47%) | $47.30 | $45.57 | 85,630 | $939.07 M |
| 01/31/2025 | $46.72 | $46.49 (-0.49%) | $47.20 | $46.16 | 109,024 | $946.40 M |
| 01/30/2025 | $46.38 | $46.76 (0.82%) | $47.16 | $45.95 | 80,008 | $951.89 M |
| 01/29/2025 | $46.46 | $46.10 (-0.77%) | $47.16 | $45.63 | 85,226 | $938.46 M |
| 01/28/2025 | $46.06 | $46.36 (0.65%) | $46.37 | $45.86 | 83,315 | $943.75 M |
| 01/27/2025 | $45.94 | $46.13 (0.41%) | $47.17 | $45.94 | 147,700 | $939.07 M |
| 01/24/2025 | $45.82 | $46.12 (0.65%) | $46.44 | $45.47 | 89,312 | $938.86 M |
| 01/23/2025 | $45.76 | $45.98 (0.48%) | $46.06 | $45.44 | 148,900 | $936.01 M |
| 01/22/2025 | $46.22 | $45.91 (-0.67%) | $46.57 | $45.80 | 109,421 | $934.59 M |
| 01/21/2025 | $46.34 | $46.45 (0.24%) | $46.95 | $46.16 | 113,631 | $945.58 M |
| 01/17/2025 | $46.28 | $46.09 (-0.41%) | $46.28 | $45.78 | 80,400 | $938.25 M |
| 01/16/2025 | $45.97 | $45.99 (0.04%) | $46.40 | $45.67 | 85,400 | $936.22 M |
| 01/15/2025 | $46.48 | $46.08 (-0.86%) | $46.48 | $45.69 | 88,807 | $938.05 M |
| 01/14/2025 | $44.92 | $45.48 (1.25%) | $45.53 | $44.71 | 91,015 | $925.84 M |
| 01/13/2025 | $43.43 | $44.36 (2.14%) | $44.47 | $43.04 | 144,426 | $903.04 M |
| 01/10/2025 | $43.52 | $43.80 (0.64%) | $43.85 | $42.87 | 131,047 | $891.64 M |
| 01/08/2025 | $43.67 | $44.19 (1.19%) | $44.22 | $43.02 | 103,646 | $899.58 M |
| 01/07/2025 | $44.15 | $43.91 (-0.54%) | $44.54 | $43.73 | 203,500 | $893.88 M |
| 01/06/2025 | $44.48 | $44.16 (-0.72%) | $45.01 | $44.08 | 99,245 | $898.97 M |
| 01/03/2025 | $44.14 | $44.51 (0.84%) | $44.57 | $43.81 | 60,500 | $906.09 M |
| 01/02/2025 | $44.84 | $44.08 (-1.69%) | $45.35 | $43.80 | 95,200 | $897.34 M |
| 12/31/2024 | $44.55 | $44.31 (-0.54%) | $44.73 | $44.09 | 103,200 | $902.02 M |
| 12/30/2024 | $44.05 | $44.21 (0.36%) | $44.42 | $43.26 | 75,500 | $899.98 M |
| 12/27/2024 | $44.53 | $44.27 (-0.58%) | $45.25 | $43.83 | 92,200 | $901.20 M |
| 12/26/2024 | $43.87 | $44.63 (1.73%) | $44.85 | $43.80 | 87,804 | $908.53 M |
| 12/24/2024 | $44.19 | $44.15 (-0.09%) | $44.47 | $43.80 | 49,515 | $898.76 M |
| 12/23/2024 | $43.85 | $44.04 (0.43%) | $44.28 | $43.46 | 145,000 | $896.52 M |
| 12/20/2024 | $43.78 | $43.71 (-0.16%) | $44.85 | $43.57 | 1.03 M | $889.80 M |
| 12/19/2024 | $44.88 | $44.43 (-1%) | $45.30 | $43.76 | 160,494 | $904.46 M |
| 12/18/2024 | $45.80 | $44.41 (-3.03%) | $46.20 | $44.01 | 212,100 | $904.05 M |
| 12/17/2024 | $45.43 | $45.45 (0.04%) | $45.99 | $45.08 | 150,325 | $925.23 M |
| 12/16/2024 | $45.32 | $45.59 (0.6%) | $46.04 | $44.55 | 120,500 | $928.08 M |
| 12/13/2024 | $45.33 | $45.45 (0.26%) | $45.63 | $44.95 | 102,033 | $925.23 M |
| 12/12/2024 | $45.59 | $45.52 (-0.15%) | $45.97 | $44.87 | 176,610 | $926.65 M |
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.
