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 )

35.97 +0.30 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 11.20 13.19 11.12 12.92 710,485 +1.76(+15.73%)
Jul 30, 2003 11.09 11.29 11.02 11.17 85,910 -0.09(-0.82%)
Jul 29, 2003 11.49 11.73 11.04 11.26 265,465 -0.36(-3.06%)
Jul 28, 2003 11.38 11.69 11.28 11.61 123,733 +0.21(+1.87%)
Jul 25, 2003 11.03 11.42 10.90 11.40 122,609 +0.27(+2.43%)
Jul 24, 2003 10.80 11.35 10.80 11.13 129,217 +0.33(+3.03%)
Jul 23, 2003 10.87 10.97 10.67 10.80 92,941 -0.16(-1.43%)
Jul 22, 2003 10.71 11.20 10.64 10.96 62,569 +0.20(+1.85%)
Jul 21, 2003 10.94 11.48 10.65 10.76 208,941 -0.38(-3.45%)
Jul 18, 2003 10.50 11.14 10.46 11.14 656,633 +0.65(+6.24%)
Jul 17, 2003 11.08 11.16 10.48 10.49 703,174 -0.60(-5.39%)
Jul 16, 2003 10.93 11.18 10.85 11.09 303,148 +0.06(+0.58%)
Jul 15, 2003 10.75 11.03 10.58 11.02 534,446 +0.38(+3.61%)
Jul 14, 2003 10.53 11.02 10.34 10.64 163,806 +0.16(+1.49%)
Jul 11, 2003 10.21 10.58 10.17 10.48 87,879 +0.25(+2.43%)
Jul 10, 2003 10.61 10.65 9.317 10.23 317,489 -0.16(-1.57%)
Jul 09, 2003 10.06 10.58 9.936 10.40 411,555 +0.32(+3.18%)
Jul 08, 2003 9.370 10.16 9.370 10.08 554,834 +0.56(+5.90%)
Jul 07, 2003 9.495 9.630 9.317 9.516 159,869 +0.09(+0.98%)
Jul 03, 2003 9.687 9.687 9.281 9.423 36,979 +0.11(+1.15%)
Jul 02, 2003 9.054 9.317 9.025 9.317 817,308 +0.25(+2.75%)
Jul 01, 2003 8.982 9.068 8.783 9.068 76,630 +0.09(+0.95%)
Jun 30, 2003 8.741 9.068 8.655 8.982 243,812 +0.23(+2.68%)
Jun 27, 2003 8.883 9.139 8.606 8.748 171,118 -0.32(-3.53%)
Jun 26, 2003 8.812 9.068 8.724 9.068 366,280 +0.26(+2.91%)
Jun 25, 2003 9.167 9.246 8.677 8.812 346,173 -0.36(-3.95%)
Jun 24, 2003 9.260 9.317 8.975 9.175 174,492 -0.12(-1.30%)
Jun 23, 2003 9.317 9.458 9.139 9.295 129,780 -0.22(-2.32%)
Jun 20, 2003 9.637 9.640 9.317 9.516 124,155 -0.08(-0.82%)
Jun 19, 2003 9.765 9.765 9.338 9.594 301,179 -0.18(-1.82%)
Jun 18, 2003 9.559 9.779 9.459 9.772 175,617 +0.09(+0.96%)
Jun 17, 2003 9.950 9.957 9.601 9.679 314,115 -0.31(-3.06%)
Jun 16, 2003 9.971 10.13 9.708 9.985 180,257 -0.04(-0.43%)
Jun 13, 2003 10.13 10.21 10.03 10.03 207,113 -0.11(-1.12%)
Jun 12, 2003 9.843 10.24 9.822 10.14 122,749 -0.06(-0.63%)
Jun 11, 2003 10.09 10.21 10.06 10.21 187,709 +0.00(+0.00%)
Jun 10, 2003 10.08 10.28 9.886 10.21 77,896 +0.04(+0.42%)
Jun 09, 2003 10.18 10.21 10.000 10.16 87,828 -0.02(-0.21%)
Jun 06, 2003 10.09 10.26 9.957 10.18 177,305 +0.21(+2.14%)
Jun 05, 2003 9.850 10.17 9.765 9.971 207,816 +0.14(+1.37%)
Jun 04, 2003 9.559 9.900 9.310 9.836 242,546 +0.36(+3.83%)
Jun 03, 2003 9.807 9.843 9.331 9.473 123,171 -0.37(-3.76%)
Jun 02, 2003 10.20 10.24 9.807 9.843 97,018 -0.31(-3.08%)
May 30, 2003 9.943 10.16 9.886 10.16 151,714 +0.23(+2.37%)
May 29, 2003 9.630 9.928 9.630 9.921 65,803 +0.36(+3.79%)
May 28, 2003 9.523 9.793 9.359 9.559 178,289 +0.20(+2.13%)
May 27, 2003 9.011 9.495 8.968 9.359 157,198 +0.29(+3.22%)
May 23, 2003 9.381 9.381 8.961 9.068 104,470 -0.38(-3.99%)
May 22, 2003 9.096 9.523 9.047 9.445 140,184 +0.34(+3.75%)
May 21, 2003 8.940 9.295 8.926 9.103 102,642 +0.06(+0.71%)
May 20, 2003 8.890 9.239 8.890 9.039 151,152 +0.08(+0.87%)
May 19, 2003 8.940 9.082 8.926 8.961 336,331 +0.04(+0.40%)
May 16, 2003 9.288 9.793 8.926 8.926 338,159 -0.65(-6.76%)
May 15, 2003 9.786 9.886 9.445 9.573 389,621 -0.23(-2.39%)
May 14, 2003 9.566 9.957 9.566 9.807 98,002 +0.16(+1.62%)
May 13, 2003 9.843 9.957 9.416 9.651 132,310 -0.20(-2.02%)
May 12, 2003 9.943 10.44 9.829 9.850 120,359 -0.10(-1.00%)
May 09, 2003 10.03 10.03 9.651 9.950 105,876 -0.04(-0.36%)
May 08, 2003 10.06 10.21 9.907 9.985 185,179 -0.21(-2.02%)
May 07, 2003 10.31 10.31 10.10 10.19 159,588 -0.04(-0.42%)
May 06, 2003 10.33 10.45 10.21 10.23 282,057 -0.22(-2.11%)
May 05, 2003 10.43 10.70 10.33 10.45 232,985 +0.04(+0.34%)
May 02, 2003 9.893 10.50 9.864 10.42 108,970 +0.50(+5.09%)
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.