Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidrick & Struggl (NQ: HSII )

29.83 +0.20 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.093 10.27 8.486 10.12 266,979 +0.84(+9.00%)
Apr 29, 2003 9.129 9.450 9.129 9.286 479,078 +0.09(+1.01%)
Apr 28, 2003 9.343 9.379 9.107 9.193 138,879 +0.01(+0.08%)
Apr 25, 2003 9.214 9.329 9.136 9.186 90,999 -0.04(-0.39%)
Apr 24, 2003 9.179 9.336 9.164 9.221 59,919 -0.01(-0.08%)
Apr 23, 2003 9.379 9.379 9.207 9.229 115,639 -0.05(-0.54%)
Apr 22, 2003 9.107 9.364 9.107 9.279 123,199 +0.08(+0.85%)
Apr 21, 2003 9.321 9.357 9.036 9.200 270,759 -0.06(-0.69%)
Apr 17, 2003 9.286 9.357 9.207 9.264 401,798 +0.08(+0.86%)
Apr 16, 2003 9.250 9.250 9.136 9.186 124,879 +0.04(+0.48%)
Apr 15, 2003 9.286 9.371 9.079 9.142 579,458 -0.14(-1.55%)
Apr 14, 2003 9.214 9.421 9.214 9.286 64,259 +0.00(+0.00%)
Apr 11, 2003 9.114 9.429 9.114 9.286 141,539 +0.11(+1.17%)
Apr 10, 2003 9.029 9.364 9.007 9.179 72,519 +0.14(+1.57%)
Apr 09, 2003 8.993 9.429 8.843 9.036 156,099 +0.04(+0.40%)
Apr 08, 2003 8.779 9.243 8.614 9.000 164,919 -0.05(-0.55%)
Apr 07, 2003 8.757 9.279 8.757 9.050 79,519 +0.30(+3.43%)
Apr 04, 2003 8.907 8.943 8.743 8.750 82,459 -0.06(-0.65%)
Apr 03, 2003 9.079 9.079 8.643 8.807 204,539 -0.19(-2.14%)
Apr 02, 2003 8.307 9.114 8.179 9.000 155,819 +0.62(+7.42%)
Apr 01, 2003 8.286 8.443 8.214 8.379 111,439 +0.09(+1.12%)
Mar 31, 2003 8.357 8.471 8.286 8.286 145,703 -0.05(-0.60%)
Mar 28, 2003 8.399 8.679 8.336 8.336 77,453 -0.34(-3.87%)
Mar 27, 2003 8.393 8.693 8.286 8.671 153,999 +0.26(+3.06%)
Mar 26, 2003 8.393 8.593 8.250 8.414 113,889 -0.03(-0.34%)
Mar 25, 2003 8.401 8.779 8.321 8.443 152,971 +0.04(+0.51%)
Mar 24, 2003 8.393 8.436 8.250 8.400 82,353 -0.11(-1.26%)
Mar 21, 2003 8.539 8.556 8.271 8.507 212,695 +0.24(+2.85%)
Mar 20, 2003 7.900 8.393 7.900 8.271 101,779 +0.06(+0.78%)
Mar 19, 2003 7.886 8.243 7.757 8.207 317,932 +0.22(+2.77%)
Mar 18, 2003 7.864 8.057 7.771 7.986 210,471 -0.13(-1.58%)
Mar 17, 2003 7.750 8.200 7.557 8.114 180,403 +0.34(+4.41%)
Mar 14, 2003 7.921 7.921 7.750 7.771 143,838 -0.05(-0.64%)
Mar 13, 2003 7.657 7.929 7.657 7.821 109,619 -0.04(-0.45%)
Mar 12, 2003 7.407 7.929 7.271 7.857 295,679 -0.37(-4.51%)
Mar 11, 2003 8.114 8.286 8.079 8.229 71,399 +0.12(+1.50%)
Mar 10, 2003 8.257 8.279 8.107 8.107 37,939 -0.18(-2.16%)
Mar 07, 2003 8.636 8.636 8.179 8.286 174,439 -0.21(-2.52%)
Mar 06, 2003 8.471 8.543 8.393 8.500 94,359 +0.09(+1.02%)
Mar 05, 2003 8.464 8.571 8.357 8.414 91,699 +0.03(+0.34%)
Mar 04, 2003 8.400 8.607 8.386 8.386 260,119 -0.14(-1.59%)
Mar 03, 2003 8.257 8.979 8.257 8.521 311,779 +0.27(+3.29%)
Feb 28, 2003 8.171 8.286 8.093 8.250 117,459 +0.08(+0.96%)
Feb 27, 2003 7.857 8.500 7.764 8.171 293,159 +0.41(+5.34%)
Feb 26, 2003 7.450 7.857 7.450 7.757 574,558 +0.11(+1.50%)
Feb 25, 2003 7.843 7.843 7.114 7.643 627,058 -0.09(-1.11%)
Feb 24, 2003 8.186 8.286 7.721 7.729 321,579 -0.14(-1.73%)
Feb 21, 2003 7.971 8.036 7.479 7.864 240,519 +0.06(+0.74%)
Feb 20, 2003 7.714 7.857 7.586 7.806 31,639 +0.13(+1.67%)
Feb 19, 2003 7.750 7.750 7.479 7.679 242,759 +0.01(+0.09%)
Feb 18, 2003 7.621 7.779 7.443 7.671 118,439 -0.19(-2.41%)
Feb 14, 2003 8.029 8.071 7.814 7.861 79,659 -0.19(-2.34%)
Feb 13, 2003 7.864 8.057 7.757 8.049 179,479 +0.19(+2.35%)
Feb 12, 2003 8.429 8.429 7.764 7.864 250,179 -0.46(-5.49%)
Feb 11, 2003 8.571 8.686 8.321 8.321 90,579 -0.25(-2.92%)
Feb 10, 2003 8.243 8.571 8.214 8.571 108,359 +0.29(+3.54%)
Feb 07, 2003 8.807 8.814 8.250 8.279 181,159 -0.47(-5.39%)
Feb 06, 2003 8.814 8.886 8.557 8.750 120,399 -0.09(-0.97%)
Feb 05, 2003 9.036 9.100 8.707 8.836 166,459 -0.14(-1.59%)
Feb 04, 2003 9.114 9.164 8.729 8.979 243,879 -0.16(-1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.