Heidrick & Struggles International Inc. Common Stockのデータ

Heidrick & Struggles International Inc. Common Stockの基本情報

名前 Heidrick & Struggles International Inc. Common Stock
ティッカー HSII
国 United States
上場年 1999.0
セクター Technology

Heidrick & Struggles International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.67 33.66 34.49 33.74 85500.0 33.74
2021-02-12 34.65 33.77 33.81 34.37 70100.0 34.37
2021-02-11 34.36 33.4 34.0 33.98 97900.0 33.98
2021-02-10 34.28 33.23 33.59 34.0 90500.0 34.0
2021-02-09 33.74 32.79 33.22 33.47 81700.0 33.47
2021-02-08 33.12 31.39 31.39 33.12 62100.0 33.12
2021-02-05 31.29 30.72 31.14 30.96 78800.0 30.96
2021-02-04 30.83 30.14 30.34 30.7 58400.0 30.7
2021-02-03 30.53 29.48 29.65 30.34 100500.0 30.34
2021-02-02 30.13 29.52 30.1 29.77 59200.0 29.77
2021-02-01 30.08 28.93 29.33 29.9 67900.0 29.9
2021-01-29 30.31 29.14 30.3 29.16 134700.0 29.16
2021-01-28 31.38 29.88 31.38 30.25 88500.0 30.25
2021-01-27 31.85 30.78 31.35 31.12 143900.0 31.12
2021-01-26 32.28 31.3 32.28 31.37 80900.0 31.37
2021-01-25 32.14 31.33 31.83 31.93 76300.0 31.93
2021-01-22 32.81 31.0 31.62 31.96 75500.0 31.96
2021-01-21 32.63 31.6 32.63 31.93 111000.0 31.93
2021-01-20 33.28 32.17 33.03 32.63 140100.0 32.63
2021-01-19 34.88 32.53 33.28 32.89 154600.0 32.89
2021-01-15 33.58 32.48 32.77 32.78 150100.0 32.78
2021-01-14 33.0 31.78 32.52 32.95 116600.0 32.95
2021-01-13 32.67 31.49 32.17 32.19 91400.0 32.19
2021-01-12 32.26 31.29 31.33 32.19 64600.0 32.19
2021-01-11 31.27 30.46 30.74 31.09 93100.0 31.09
2021-01-08 31.6 28.44 31.6 31.07 113500.0 31.07
2021-01-07 31.45 30.28 30.92 31.31 87400.0 31.31
2021-01-06 30.91 29.37 29.63 30.6 174300.0 30.6
2021-01-05 29.5 28.88 28.88 29.25 82500.0 29.25
2021-01-04 29.99 28.57 29.6 28.91 121200.0 28.91
2020-12-31 29.64 29.16 29.39 29.38 63300.0 29.38
2020-12-30 29.96 29.14 29.2 29.48 59000.0 29.48
2020-12-29 29.96 28.78 29.96 29.13 82800.0 29.13
2020-12-28 30.16 29.59 29.76 29.82 81900.0 29.82
2020-12-24 30.13 29.45 30.13 29.64 28900.0 29.64
2020-12-23 29.55 28.75 28.98 29.48 95100.0 29.48
2020-12-22 28.94 26.99 28.52 28.88 105200.0 28.88
2020-12-21 28.61 27.22 28.16 28.55 130100.0 28.55
2020-12-18 28.83 28.37 28.79 28.61 387800.0 28.61
2020-12-17 29.25 28.63 28.98 28.66 143700.0 28.66
2020-12-16 28.98 28.5 28.87 28.79 200600.0 28.79
2020-12-15 28.86 27.53 28.27 28.68 135600.0 28.68
2020-12-14 28.48 27.94 28.07 28.04 132100.0 28.04
2020-12-11 28.13 27.75 27.88 27.92 237600.0 27.92
2020-12-10 28.24 27.7 27.85 28.15 204400.0 28.15
2020-12-09 28.16 27.46 27.8 27.77 122500.0 27.77
2020-12-08 27.74 27.0 27.16 27.52 106100.0 27.52
2020-12-07 27.41 26.59 27.24 27.23 234100.0 27.23
2020-12-04 27.75 26.85 27.19 27.22 142200.0 27.22
2020-12-03 27.33 26.65 26.92 26.84 119000.0 26.84
2020-12-02 27.16 26.56 26.69 26.93 80800.0 26.93
2020-12-01 27.01 26.26 26.5 26.71 240500.0 26.71
2020-11-30 27.09 25.99 26.75 26.1 139700.0 26.1
2020-11-27 27.3 26.21 26.31 26.67 48400.0 26.67
2020-11-25 27.78 26.53 26.64 26.96 113700.0 26.96
2020-11-24 26.86 25.96 26.53 26.72 163000.0 26.72
2020-11-23 26.48 25.62 25.74 26.17 137700.0 26.17
2020-11-20 25.66 24.88 24.91 25.42 234100.0 25.42
2020-11-19 25.58 24.41 25.36 25.14 104300.0 25.14
2020-11-18 26.2 25.32 25.92 25.32 113000.0 25.32
2020-11-17 26.2 25.52 25.8 25.87 106600.0 25.87
2020-11-16 26.42 25.67 26.13 26.01 152200.0 26.01
2020-11-13 25.83 25.06 25.26 25.69 112300.0 25.69
2020-11-12 25.9 24.78 25.6 25.2 271000.0 25.2
2020-11-11 26.92 25.59 26.6 25.83 154100.0 25.83
2020-11-10 26.7 25.62 25.7 26.58 141600.0 26.58
2020-11-09 25.79 24.02 24.02 25.47 141400.0 25.47
2020-11-06 23.8 23.01 23.51 23.28 141300.0 23.28
2020-11-05 24.0 23.13 23.95 23.32 89300.0 23.32
2020-11-04 24.19 23.21 23.27 24.04 118300.0 23.89
2020-11-03 23.86 23.06 23.06 23.74 89400.0 23.59
2020-11-02 23.14 22.41 22.97 22.8 87500.0 22.66
2020-10-30 22.97 22.23 22.58 22.85 170300.0 22.71
2020-10-29 23.34 22.27 22.52 22.83 96100.0 22.69
2020-10-28 23.84 22.39 23.34 22.76 91700.0 22.62
2020-10-27 24.51 22.14 22.14 23.71 204200.0 23.56
2020-10-26 21.8 21.06 21.43 21.31 147400.0 21.18
2020-10-23 22.49 21.67 21.97 21.75 51900.0 21.61
2020-10-22 22.01 21.39 21.91 21.73 110800.0 21.59
2020-10-21 22.07 21.56 21.93 21.77 66100.0 21.63
2020-10-20 22.5 21.53 22.28 21.77 100800.0 21.63
2020-10-19 22.69 21.91 22.37 21.98 114900.0 21.84
2020-10-16 22.54 22.09 22.38 22.25 97500.0 22.11
2020-10-15 22.61 20.41 21.6 22.49 151900.0 22.35
2020-10-14 22.5 21.88 21.94 21.94 46100.0 21.8
2020-10-13 22.29 21.46 21.89 21.92 99000.0 21.78
2020-10-12 22.17 20.86 21.42 22.03 81300.0 21.89
2020-10-09 21.6 20.98 21.47 21.47 70400.0 21.34
2020-10-08 21.28 20.44 20.88 21.26 104400.0 21.13
2020-10-07 20.76 20.22 20.31 20.7 107400.0 20.57
2020-10-06 20.76 20.03 20.49 20.22 274800.0 20.09
2020-10-05 20.4 19.75 19.75 20.27 77100.0 20.14
2020-10-02 19.64 19.12 19.25 19.57 88400.0 19.45
2020-10-01 19.71 19.18 19.51 19.54 106100.0 19.42
2020-09-30 20.35 19.5 20.11 19.65 124500.0 19.53
2020-09-29 20.25 19.65 19.7 20.0 132500.0 19.88
2020-09-28 20.15 19.25 19.25 19.8 98000.0 19.68
2020-09-25 19.51 19.03 19.51 19.08 140700.0 18.96
2020-09-24 19.86 19.28 19.86 19.63 127400.0 19.51
2020-09-23 20.59 19.84 20.06 19.86 147000.0 19.74
2020-09-22 20.6 20.0 20.58 20.05 101800.0 19.92
2020-09-21 21.45 19.98 21.45 20.46 125200.0 20.33
2020-09-18 22.27 21.47 21.95 21.79 315300.0 21.65
2020-09-17 22.18 21.73 22.09 21.9 77200.0 21.76
2020-09-16 22.35 22.05 22.31 22.23 106700.0 22.09
2020-09-15 22.46 22.04 22.26 22.22 113900.0 22.08
2020-09-14 22.24 21.75 22.24 22.16 140200.0 22.02
2020-09-11 22.32 21.79 22.1 22.09 129400.0 21.95
2020-09-10 22.54 22.01 22.37 22.08 182000.0 21.94
2020-09-09 23.65 22.19 22.33 22.36 210400.0 22.22
2020-09-08 22.43 21.65 21.76 22.29 215300.0 22.15
2020-09-04 22.94 21.41 22.73 22.1 185900.0 21.96
2020-09-03 22.74 21.89 22.08 22.57 218300.0 22.43
2020-09-02 22.09 21.29 21.29 22.02 267800.0 21.88
2020-09-01 21.53 21.11 21.53 21.31 70900.0 21.18
2020-08-31 21.74 21.33 21.49 21.63 142500.0 21.5
2020-08-28 21.65 21.15 21.59 21.56 115700.0 21.43
2020-08-27 21.64 20.95 21.09 21.41 81700.0 21.28
2020-08-26 21.14 20.63 20.83 21.02 95700.0 20.89
2020-08-25 21.04 20.57 21.04 20.82 149900.0 20.69
2020-08-24 20.83 20.26 20.26 20.8 156000.0 20.67
2020-08-21 21.1 20.13 21.1 20.39 219200.0 20.26
2020-08-20 21.18 20.62 20.76 21.12 79000.0 20.99
2020-08-19 21.43 20.84 21.21 20.94 72900.0 20.81
2020-08-18 21.49 21.06 21.49 21.17 136500.0 21.04
2020-08-17 21.78 21.27 21.62 21.55 75700.0 21.42
2020-08-14 21.88 20.7 20.86 21.73 125000.0 21.59
2020-08-13 21.33 20.76 21.26 21.07 114500.0 20.94
2020-08-12 21.97 21.22 21.88 21.44 106600.0 21.31
2020-08-11 22.54 21.39 22.06 21.54 257200.0 21.41
2020-08-10 22.0 21.14 21.43 21.79 83100.0 21.65
2020-08-07 21.25 20.23 20.32 21.24 112600.0 21.11
2020-08-06 20.85 19.86 20.81 20.21 121200.0 20.08
2020-08-05 21.14 19.75 20.07 21.04 195900.0 20.76
2020-08-04 20.23 19.59 20.23 19.85 125100.0 19.59
2020-08-03 20.61 20.11 20.31 20.35 84500.0 20.08
2020-07-31 20.95 20.13 20.74 20.23 130700.0 19.96
2020-07-30 21.26 20.55 21.23 20.76 85000.0 20.48
2020-07-29 21.58 21.13 21.13 21.4 76400.0 21.11
2020-07-28 22.59 20.52 20.93 21.17 169800.0 20.89
2020-07-27 22.06 19.89 20.92 20.31 198400.0 20.04
2020-07-24 21.49 20.84 21.42 20.93 64300.0 20.65
2020-07-23 21.53 21.09 21.12 21.39 69600.0 21.1
2020-07-22 22.03 20.94 22.03 21.1 85100.0 20.82
2020-07-21 22.25 20.82 20.82 21.94 250300.0 21.65
2020-07-20 20.98 20.5 20.88 20.59 60300.0 20.32
2020-07-17 21.29 20.77 20.99 20.98 79700.0 20.7
2020-07-16 21.73 20.81 21.4 21.03 45700.0 20.75
2020-07-15 21.56 20.5 20.83 21.3 158000.0 21.02
2020-07-14 20.68 20.01 20.38 20.48 74400.0 20.21
2020-07-13 20.76 19.8 20.23 20.38 78800.0 20.11
2020-07-10 20.12 19.41 19.59 20.05 56100.0 19.78
2020-07-09 19.94 19.25 19.94 19.5 93400.0 19.24
2020-07-08 20.53 19.56 20.5 19.88 81700.0 19.62
2020-07-07 20.97 20.48 20.87 20.63 135800.0 20.36
2020-07-06 21.58 20.91 21.43 20.93 94000.0 20.65
2020-07-02 22.07 21.02 21.45 21.09 52200.0 20.81
2020-07-01 22.19 20.86 21.74 21.04 95800.0 20.76
2020-06-30 22.13 21.36 21.36 21.62 207000.0 21.33
2020-06-29 21.76 21.07 21.33 21.35 89900.0 21.07
2020-06-26 21.43 20.78 21.1 21.13 162100.0 20.85
2020-06-25 21.28 20.32 20.38 21.18 104900.0 20.9
2020-06-24 21.07 19.84 20.49 20.47 161700.0 20.2
2020-06-23 21.05 20.41 20.66 20.66 132000.0 20.38
2020-06-22 20.57 19.5 19.83 20.42 293600.0 20.15
2020-06-19 20.98 19.87 20.98 20.0 322400.0 19.73
2020-06-18 21.19 20.72 21.07 20.98 55900.0 20.7
2020-06-17 21.83 21.18 21.77 21.34 83400.0 21.06
2020-06-16 22.65 21.39 22.29 21.58 86300.0 21.29
2020-06-15 21.81 20.13 20.45 21.56 122900.0 21.27
2020-06-12 22.05 20.17 21.71 20.89 114600.0 20.61
2020-06-11 22.07 20.95 21.93 21.02 105400.0 20.74
2020-06-10 24.15 22.59 24.15 22.71 83800.0 22.41
2020-06-09 24.41 23.67 23.94 24.15 120700.0 23.83
2020-06-08 24.69 23.97 24.34 24.06 119000.0 23.74
2020-06-05 24.65 23.84 24.19 24.07 156500.0 23.75
2020-06-04 23.84 22.95 23.34 23.38 89600.0 23.07
2020-06-03 24.1 22.53 22.82 23.53 125000.0 23.22
2020-06-02 22.83 22.27 22.68 22.4 88900.0 22.1
2020-06-01 22.78 22.07 22.35 22.47 116800.0 22.17
2020-05-29 22.98 21.77 22.74 22.18 151000.0 21.88
2020-05-28 23.87 22.89 23.87 23.0 98800.0 22.69
2020-05-27 23.56 22.38 22.62 23.52 104900.0 23.21
2020-05-26 22.63 22.0 22.2 22.26 112000.0 21.96
2020-05-22 21.97 21.3 21.83 21.7 119500.0 21.41
2020-05-21 22.26 20.72 20.91 21.73 130800.0 21.44
2020-05-20 21.69 20.71 21.43 21.01 117600.0 20.73
2020-05-19 21.53 20.59 21.33 20.95 136200.0 20.67
2020-05-18 21.65 19.88 19.88 21.6 278100.0 21.31
2020-05-15 19.91 18.52 19.1 19.27 753200.0 19.01
2020-05-14 19.41 18.08 19.12 19.09 157000.0 18.84
2020-05-13 20.64 19.25 20.61 19.39 120400.0 19.13
2020-05-12 21.94 20.76 21.62 20.77 209500.0 20.49
2020-05-11 22.06 21.46 21.49 21.61 151700.0 21.32
2020-05-08 22.06 21.19 21.19 22.02 159000.0 21.73
2020-05-07 21.65 21.09 21.54 21.23 98300.0 20.95
2020-05-06 22.2 21.36 22.06 21.45 135600.0 21.02
2020-05-05 22.17 21.4 21.4 21.99 148300.0 21.55
2020-05-04 21.9 20.85 21.9 21.3 251600.0 20.87
2020-05-01 22.21 21.04 22.2 22.0 119100.0 21.56
2020-04-30 24.1 22.04 23.86 22.44 175300.0 21.99
2020-04-29 23.98 22.01 22.4 23.56 364600.0 23.08
2020-04-28 24.7 22.65 24.25 22.74 301900.0 22.28
2020-04-27 25.11 23.72 23.73 24.88 123800.0 24.38
2020-04-24 23.86 23.24 23.67 23.56 85400.0 23.08
2020-04-23 24.14 23.1 23.87 23.4 261000.0 22.93
2020-04-22 24.7 23.73 23.97 23.92 196300.0 23.44
2020-04-21 23.84 22.36 22.75 23.55 144200.0 23.07
2020-04-20 24.32 22.06 23.0 23.04 143000.0 22.57
2020-04-17 24.06 22.01 22.12 23.61 121100.0 23.13
2020-04-16 22.26 21.19 22.02 21.56 141500.0 21.12
2020-04-15 22.32 20.85 21.48 21.82 164700.0 21.38
2020-04-14 23.24 21.62 23.24 22.0 110900.0 21.56
2020-04-13 23.52 22.59 23.2 22.94 71100.0 22.48
2020-04-09 23.89 22.85 23.56 23.36 168100.0 22.89
2020-04-08 23.17 20.1 20.61 22.98 129200.0 22.52
2020-04-07 23.12 21.12 21.97 21.32 168300.0 20.89
2020-04-06 21.91 20.1 21.16 21.37 134300.0 20.94
2020-04-03 22.88 20.11 22.59 20.67 182700.0 20.25
2020-04-02 23.45 22.05 22.18 22.73 105900.0 22.27
2020-04-01 22.77 21.44 21.69 22.27 109300.0 21.82
2020-03-31 23.33 21.89 22.39 22.5 238500.0 22.04
2020-03-30 23.4 21.67 22.13 22.86 182700.0 22.4
2020-03-27 22.22 20.31 21.06 21.78 192600.0 21.34
2020-03-26 21.67 18.1 18.23 21.58 198600.0 21.14
2020-03-25 20.81 17.99 20.06 18.23 191300.0 17.86
2020-03-24 22.06 19.39 21.05 20.0 139300.0 19.6
2020-03-23 22.28 19.41 21.57 20.43 136300.0 20.02
2020-03-20 22.24 21.11 21.7 21.35 239800.0 20.92
2020-03-19 22.4 20.57 21.88 21.77 349500.0 21.33
2020-03-18 22.47 21.03 21.66 22.05 283500.0 21.6
2020-03-17 22.96 19.03 21.93 22.58 264200.0 22.12
2020-03-16 22.02 20.34 20.6 21.51 217800.0 21.07
2020-03-13 23.62 21.03 21.75 22.65 164800.0 22.19
2020-03-12 21.89 20.25 20.44 20.79 212700.0 20.37
2020-03-11 22.35 21.1 22.23 21.92 144000.0 21.48
2020-03-10 24.74 22.34 24.0 23.19 336000.0 22.72
2020-03-09 23.49 22.18 22.79 23.43 214900.0 22.96
2020-03-06 23.6 22.05 22.05 23.49 176900.0 23.01
2020-03-05 23.0 22.22 22.29 22.89 179800.0 22.43
2020-03-04 23.05 21.7 21.85 22.98 97500.0 22.37
2020-03-03 23.8 21.33 23.31 21.65 187700.0 21.07
2020-03-02 23.39 21.76 22.41 23.31 170000.0 22.69
2020-02-28 22.38 21.27 21.27 22.3 165000.0 21.71
2020-02-27 22.49 20.53 20.85 22.2 208700.0 21.61
2020-02-26 22.65 21.18 22.3 21.39 108200.0 20.82
2020-02-25 26.35 21.64 25.69 22.34 414500.0 21.75
2020-02-24 26.54 25.53 26.54 25.83 106500.0 25.14
2020-02-21 27.96 27.17 27.96 27.44 48500.0 26.71
2020-02-20 28.37 27.65 28.3 28.02 43300.0 27.27
2020-02-19 28.55 28.25 28.33 28.37 69600.0 27.61
2020-02-18 28.69 28.15 28.4 28.33 67000.0 27.58