Heidrick & Struggles International, Inc. (HSII)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

30.50

+0.96

(+3.25%)

Al cierre: 04:00PM EDT

30.50

0.00

(0.00%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	29.31	30.57	29.31	30.50	30.50	100,889
18 abr 2024	29.63	29.94	29.52	29.54	29.54	81,500
17 abr 2024	29.88	30.25	29.38	29.42	29.42	84,000
16 abr 2024	29.96	30.01	29.50	29.81	29.81	52,400
15 abr 2024	30.62	30.62	29.77	30.19	30.19	59,600
12 abr 2024	30.77	30.77	30.10	30.62	30.62	64,900
11 abr 2024	30.84	31.17	30.83	31.04	31.04	58,300
10 abr 2024	31.31	31.58	30.32	30.67	30.67	91,000
09 abr 2024	32.35	32.62	31.93	31.99	31.99	50,100
08 abr 2024	32.33	32.61	32.17	32.17	32.17	44,600
05 abr 2024	32.39	32.64	32.07	32.17	32.17	77,100
04 abr 2024	32.92	32.92	32.22	32.45	32.45	168,900
03 abr 2024	32.32	32.70	32.25	32.70	32.70	77,900
02 abr 2024	32.32	32.47	31.98	32.35	32.35	122,800
01 abr 2024	33.66	33.83	32.60	32.63	32.63	131,300
28 mar 2024	33.22	33.77	33.00	33.66	33.66	118,900
27 mar 2024	32.85	33.41	32.81	33.28	33.28	126,900
26 mar 2024	32.64	32.99	32.44	32.52	32.52	83,100
25 mar 2024	32.31	32.86	32.17	32.50	32.50	133,700
22 mar 2024	33.01	33.01	32.14	32.14	32.14	58,200
21 mar 2024	33.02	33.27	32.66	32.83	32.83	151,900
20 mar 2024	31.63	32.91	31.43	32.85	32.85	98,800
19 mar 2024	31.75	32.48	31.75	31.82	31.82	127,100
18 mar 2024	32.30	32.38	31.71	32.05	32.05	126,500
15 mar 2024	31.28	31.94	31.28	31.94	31.94	200,200
14 mar 2024	31.21	31.85	31.21	31.49	31.49	242,700
13 mar 2024	31.19	31.78	31.19	31.37	31.37	144,400
12 mar 2024	31.63	32.05	31.00	31.29	31.29	292,800
11 mar 2024	32.98	33.11	31.71	31.79	31.79	125,500
08 mar 2024	33.23	33.31	32.95	33.13	33.13	143,300
07 mar 2024	32.27	33.12	32.09	32.92	32.92	178,000
07 mar 2024	0.15 Dividendo
06 mar 2024	32.83	32.88	32.10	32.39	32.24	137,900
05 mar 2024	33.05	33.33	32.19	32.41	32.26	137,700
04 mar 2024	34.46	35.38	33.38	33.42	33.27	110,200
01 mar 2024	33.90	34.38	33.27	34.04	33.88	231,300
29 feb 2024	33.93	34.36	33.65	34.00	33.84	230,600
28 feb 2024	33.77	34.38	33.18	33.80	33.64	286,000
27 feb 2024	30.36	34.88	30.32	34.44	34.28	465,900
26 feb 2024	29.70	29.70	28.58	28.95	28.82	236,800
23 feb 2024	29.06	29.59	28.81	29.55	29.41	116,300
22 feb 2024	29.23	29.40	28.80	29.01	28.88	98,400
21 feb 2024	28.98	29.31	28.52	29.31	29.17	80,500
20 feb 2024	28.56	29.20	28.52	28.90	28.77	350,700
16 feb 2024	29.65	29.80	28.84	28.84	28.71	104,400
15 feb 2024	29.82	30.19	29.53	29.82	29.68	116,000
14 feb 2024	29.38	29.79	29.16	29.75	29.61	135,000
13 feb 2024	30.22	30.40	28.78	28.89	28.76	149,100
12 feb 2024	30.10	31.03	30.10	30.90	30.76	68,700
09 feb 2024	30.29	30.44	29.92	30.05	29.91	155,400
08 feb 2024	29.59	30.22	29.51	30.05	29.91	102,900
07 feb 2024	30.47	30.48	29.65	29.65	29.51	147,800
06 feb 2024	30.68	30.86	30.20	30.47	30.33	116,000
05 feb 2024	30.63	30.68	30.08	30.61	30.47	114,600
02 feb 2024	30.13	30.83	29.97	30.73	30.59	113,600
01 feb 2024	30.25	30.47	29.49	30.41	30.27	146,000
31 ene 2024	29.98	30.54	29.94	29.97	29.83	152,600
30 ene 2024	30.01	30.40	29.80	30.21	30.07	193,700
29 ene 2024	29.90	30.34	29.60	30.22	30.08	108,400
26 ene 2024	29.37	29.70	28.80	29.56	29.42	292,400
25 ene 2024	29.57	29.60	28.88	29.16	29.02	167,000
24 ene 2024	28.33	29.27	28.20	29.27	29.13	135,200
23 ene 2024	28.60	28.70	28.18	28.20	28.07	116,300
22 ene 2024	27.92	28.43	27.83	28.38	28.25	74,100
19 ene 2024	27.80	27.80	27.07	27.68	27.55	70,700
18 ene 2024	27.35	27.64	27.10	27.62	27.49	91,500
17 ene 2024	26.81	27.26	26.81	27.20	27.07	154,700
16 ene 2024	26.95	27.24	26.73	27.12	26.99	107,100
12 ene 2024	27.62	27.62	27.06	27.22	27.09	72,300
11 ene 2024	27.33	27.33	26.52	27.26	27.13	115,700
10 ene 2024	27.20	27.30	26.86	27.30	27.17	88,700
09 ene 2024	27.56	27.56	27.01	27.21	27.08	87,700
08 ene 2024	27.40	28.01	27.33	27.88	27.75	150,500
05 ene 2024	27.09	27.44	26.65	27.31	27.18	157,200
04 ene 2024	28.04	28.04	27.15	27.23	27.10	94,400
03 ene 2024	28.46	28.73	27.84	27.92	27.79	84,400
02 ene 2024	29.30	29.67	28.44	28.56	28.43	255,600
29 dic 2023	29.37	29.64	29.30	29.53	29.39	87,200
28 dic 2023	29.31	29.60	29.25	29.46	29.32	57,000
27 dic 2023	29.26	29.52	29.12	29.48	29.34	111,000
26 dic 2023	29.35	29.75	29.12	29.28	29.14	67,100
22 dic 2023	29.52	29.85	28.98	29.24	29.10	73,900
21 dic 2023	28.98	29.88	28.70	29.59	29.45	195,000
20 dic 2023	28.98	29.70	28.73	28.78	28.65	123,900
19 dic 2023	28.42	29.14	28.42	28.98	28.85	124,800
18 dic 2023	28.27	28.49	27.97	28.20	28.07	129,300
15 dic 2023	28.94	29.18	28.05	28.07	27.94	319,800
14 dic 2023	28.49	29.12	28.27	28.54	28.41	171,300
13 dic 2023	27.99	28.12	27.20	28.07	27.94	197,200
12 dic 2023	28.24	28.39	27.85	28.05	27.92	151,200
11 dic 2023	28.10	28.26	28.02	28.15	28.02	100,600
08 dic 2023	28.08	28.45	27.82	28.10	27.97	67,400
07 dic 2023	27.73	28.17	27.59	28.17	28.04	68,700
06 dic 2023	28.07	28.50	27.61	27.62	27.49	101,900
05 dic 2023	28.51	28.51	28.05	28.07	27.94	101,700
04 dic 2023	27.91	28.68	27.91	28.64	28.51	80,200
01 dic 2023	27.25	27.98	27.05	27.92	27.79	82,000
30 nov 2023	27.27	27.49	26.91	27.18	27.05	183,300
29 nov 2023	27.03	27.23	26.98	27.11	26.98	111,100
28 nov 2023	27.33	27.33	26.95	26.97	26.85	85,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.26+0.53(+0.64%)

Oro2,403.20+5.20(+0.22%)

Heidrick & Struggles International, Inc. (HSII)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.26
+0.53(+0.64%)

Oro
2,403.20
+5.20(+0.22%)