NasdaqGS - Delayed Quote • USD
Heidrick & Struggles International, Inc. (HSII)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 29.31 | 30.59 | 29.31 | 30.50 | 30.50 | 105,700 |
Apr 18, 2024 | 29.63 | 29.94 | 29.52 | 29.54 | 29.54 | 81,500 |
Apr 17, 2024 | 29.88 | 30.25 | 29.38 | 29.42 | 29.42 | 84,000 |
Apr 16, 2024 | 29.96 | 30.01 | 29.50 | 29.81 | 29.81 | 52,400 |
Apr 15, 2024 | 30.62 | 30.62 | 29.77 | 30.19 | 30.19 | 59,600 |
Apr 12, 2024 | 30.77 | 30.77 | 30.10 | 30.62 | 30.62 | 64,900 |
Apr 11, 2024 | 30.84 | 31.17 | 30.83 | 31.04 | 31.04 | 58,300 |
Apr 10, 2024 | 31.31 | 31.58 | 30.32 | 30.67 | 30.67 | 91,000 |
Apr 9, 2024 | 32.35 | 32.62 | 31.93 | 31.99 | 31.99 | 50,100 |
Apr 8, 2024 | 32.33 | 32.61 | 32.17 | 32.17 | 32.17 | 44,600 |
Apr 5, 2024 | 32.39 | 32.64 | 32.07 | 32.17 | 32.17 | 77,100 |
Apr 4, 2024 | 32.92 | 32.92 | 32.22 | 32.45 | 32.45 | 168,900 |
Apr 3, 2024 | 32.32 | 32.70 | 32.25 | 32.70 | 32.70 | 77,900 |
Apr 2, 2024 | 32.32 | 32.47 | 31.98 | 32.35 | 32.35 | 122,800 |
Apr 1, 2024 | 33.66 | 33.83 | 32.60 | 32.63 | 32.63 | 131,300 |
Mar 28, 2024 | 33.22 | 33.77 | 33.00 | 33.66 | 33.66 | 118,900 |
Mar 27, 2024 | 32.85 | 33.41 | 32.81 | 33.28 | 33.28 | 126,900 |
Mar 26, 2024 | 32.64 | 32.99 | 32.44 | 32.52 | 32.52 | 83,100 |
Mar 25, 2024 | 32.31 | 32.86 | 32.17 | 32.50 | 32.50 | 133,700 |
Mar 22, 2024 | 33.01 | 33.01 | 32.14 | 32.14 | 32.14 | 58,200 |
Mar 21, 2024 | 33.02 | 33.27 | 32.66 | 32.83 | 32.83 | 151,900 |
Mar 20, 2024 | 31.63 | 32.91 | 31.43 | 32.85 | 32.85 | 98,800 |
Mar 19, 2024 | 31.75 | 32.48 | 31.75 | 31.82 | 31.82 | 127,100 |
Mar 18, 2024 | 32.30 | 32.38 | 31.71 | 32.05 | 32.05 | 126,500 |
Mar 15, 2024 | 31.28 | 31.94 | 31.28 | 31.94 | 31.94 | 200,200 |
Mar 14, 2024 | 31.21 | 31.85 | 31.21 | 31.49 | 31.49 | 242,700 |
Mar 13, 2024 | 31.19 | 31.78 | 31.19 | 31.37 | 31.37 | 144,400 |
Mar 12, 2024 | 31.63 | 32.05 | 31.00 | 31.29 | 31.29 | 292,800 |
Mar 11, 2024 | 32.98 | 33.11 | 31.71 | 31.79 | 31.79 | 125,500 |
Mar 8, 2024 | 33.23 | 33.31 | 32.95 | 33.13 | 33.13 | 143,300 |
Mar 7, 2024 | 0.15 Dividend | |||||
Mar 7, 2024 | 32.27 | 33.12 | 32.09 | 32.92 | 32.92 | 178,000 |
Mar 6, 2024 | 32.83 | 32.88 | 32.10 | 32.39 | 32.24 | 137,900 |
Mar 5, 2024 | 33.05 | 33.33 | 32.19 | 32.41 | 32.26 | 137,700 |
Mar 4, 2024 | 34.46 | 35.38 | 33.38 | 33.42 | 33.27 | 110,200 |
Mar 1, 2024 | 33.90 | 34.38 | 33.27 | 34.04 | 33.88 | 231,300 |
Feb 29, 2024 | 33.93 | 34.36 | 33.65 | 34.00 | 33.84 | 230,600 |
Feb 28, 2024 | 33.77 | 34.38 | 33.18 | 33.80 | 33.64 | 286,000 |
Feb 27, 2024 | 30.36 | 34.88 | 30.32 | 34.44 | 34.28 | 465,900 |
Feb 26, 2024 | 29.70 | 29.70 | 28.58 | 28.95 | 28.82 | 236,800 |
Feb 23, 2024 | 29.06 | 29.59 | 28.81 | 29.55 | 29.41 | 116,300 |
Feb 22, 2024 | 29.23 | 29.40 | 28.80 | 29.01 | 28.88 | 98,400 |
Feb 21, 2024 | 28.98 | 29.31 | 28.52 | 29.31 | 29.17 | 80,500 |
Feb 20, 2024 | 28.56 | 29.20 | 28.52 | 28.90 | 28.77 | 350,700 |
Feb 16, 2024 | 29.65 | 29.80 | 28.84 | 28.84 | 28.71 | 104,400 |
Feb 15, 2024 | 29.82 | 30.19 | 29.53 | 29.82 | 29.68 | 116,000 |
Feb 14, 2024 | 29.38 | 29.79 | 29.16 | 29.75 | 29.61 | 135,000 |
Feb 13, 2024 | 30.22 | 30.40 | 28.78 | 28.89 | 28.76 | 149,100 |
Feb 12, 2024 | 30.10 | 31.03 | 30.10 | 30.90 | 30.76 | 68,700 |
Feb 9, 2024 | 30.29 | 30.44 | 29.92 | 30.05 | 29.91 | 155,400 |
Feb 8, 2024 | 29.59 | 30.22 | 29.51 | 30.05 | 29.91 | 102,900 |
Feb 7, 2024 | 30.47 | 30.48 | 29.65 | 29.65 | 29.51 | 147,800 |
Feb 6, 2024 | 30.68 | 30.86 | 30.20 | 30.47 | 30.33 | 116,000 |
Feb 5, 2024 | 30.63 | 30.68 | 30.08 | 30.61 | 30.47 | 114,600 |
Feb 2, 2024 | 30.13 | 30.83 | 29.97 | 30.73 | 30.59 | 113,600 |
Feb 1, 2024 | 30.25 | 30.47 | 29.49 | 30.41 | 30.27 | 146,000 |
Jan 31, 2024 | 29.98 | 30.54 | 29.94 | 29.97 | 29.83 | 152,600 |
Jan 30, 2024 | 30.01 | 30.40 | 29.80 | 30.21 | 30.07 | 193,700 |
Jan 29, 2024 | 29.90 | 30.34 | 29.60 | 30.22 | 30.08 | 108,400 |
Jan 26, 2024 | 29.37 | 29.70 | 28.80 | 29.56 | 29.42 | 292,400 |
Jan 25, 2024 | 29.57 | 29.60 | 28.88 | 29.16 | 29.02 | 167,000 |
Jan 24, 2024 | 28.33 | 29.27 | 28.20 | 29.27 | 29.13 | 135,200 |
Jan 23, 2024 | 28.60 | 28.70 | 28.18 | 28.20 | 28.07 | 116,300 |
Jan 22, 2024 | 27.92 | 28.43 | 27.83 | 28.38 | 28.25 | 74,100 |
Jan 19, 2024 | 27.80 | 27.80 | 27.07 | 27.68 | 27.55 | 70,700 |
Jan 18, 2024 | 27.35 | 27.64 | 27.10 | 27.62 | 27.49 | 91,500 |
Jan 17, 2024 | 26.81 | 27.26 | 26.81 | 27.20 | 27.07 | 154,700 |
Jan 16, 2024 | 26.95 | 27.24 | 26.73 | 27.12 | 26.99 | 107,100 |
Jan 12, 2024 | 27.62 | 27.62 | 27.06 | 27.22 | 27.09 | 72,300 |
Jan 11, 2024 | 27.33 | 27.33 | 26.52 | 27.26 | 27.13 | 115,700 |
Jan 10, 2024 | 27.20 | 27.30 | 26.86 | 27.30 | 27.17 | 88,700 |
Jan 9, 2024 | 27.56 | 27.56 | 27.01 | 27.21 | 27.08 | 87,700 |
Jan 8, 2024 | 27.40 | 28.01 | 27.33 | 27.88 | 27.75 | 150,500 |
Jan 5, 2024 | 27.09 | 27.44 | 26.65 | 27.31 | 27.18 | 157,200 |
Jan 4, 2024 | 28.04 | 28.04 | 27.15 | 27.23 | 27.10 | 94,400 |
Jan 3, 2024 | 28.46 | 28.73 | 27.84 | 27.92 | 27.79 | 84,400 |
Jan 2, 2024 | 29.30 | 29.67 | 28.44 | 28.56 | 28.43 | 255,600 |
Dec 29, 2023 | 29.37 | 29.64 | 29.30 | 29.53 | 29.39 | 87,200 |
Dec 28, 2023 | 29.31 | 29.60 | 29.25 | 29.46 | 29.32 | 57,000 |
Dec 27, 2023 | 29.26 | 29.52 | 29.12 | 29.48 | 29.34 | 111,000 |
Dec 26, 2023 | 29.35 | 29.75 | 29.12 | 29.28 | 29.14 | 67,100 |
Dec 22, 2023 | 29.52 | 29.85 | 28.98 | 29.24 | 29.10 | 73,900 |
Dec 21, 2023 | 28.98 | 29.88 | 28.70 | 29.59 | 29.45 | 195,000 |
Dec 20, 2023 | 28.98 | 29.70 | 28.73 | 28.78 | 28.65 | 123,900 |
Dec 19, 2023 | 28.42 | 29.14 | 28.42 | 28.98 | 28.85 | 124,800 |
Dec 18, 2023 | 28.27 | 28.49 | 27.97 | 28.20 | 28.07 | 129,300 |
Dec 15, 2023 | 28.94 | 29.18 | 28.05 | 28.07 | 27.94 | 319,800 |
Dec 14, 2023 | 28.49 | 29.12 | 28.27 | 28.54 | 28.41 | 171,300 |
Dec 13, 2023 | 27.99 | 28.12 | 27.20 | 28.07 | 27.94 | 197,200 |
Dec 12, 2023 | 28.24 | 28.39 | 27.85 | 28.05 | 27.92 | 151,200 |
Dec 11, 2023 | 28.10 | 28.26 | 28.02 | 28.15 | 28.02 | 100,600 |
Dec 8, 2023 | 28.08 | 28.45 | 27.82 | 28.10 | 27.97 | 67,400 |
Dec 7, 2023 | 27.73 | 28.17 | 27.59 | 28.17 | 28.04 | 68,700 |
Dec 6, 2023 | 28.07 | 28.50 | 27.61 | 27.62 | 27.49 | 101,900 |
Dec 5, 2023 | 28.51 | 28.51 | 28.05 | 28.07 | 27.94 | 101,700 |
Dec 4, 2023 | 27.91 | 28.68 | 27.91 | 28.64 | 28.51 | 80,200 |
Dec 1, 2023 | 27.25 | 27.98 | 27.05 | 27.92 | 27.79 | 82,000 |
Nov 30, 2023 | 27.27 | 27.49 | 26.91 | 27.18 | 27.05 | 183,300 |
Nov 29, 2023 | 27.03 | 27.23 | 26.98 | 27.11 | 26.98 | 111,100 |
Nov 28, 2023 | 27.33 | 27.33 | 26.95 | 26.97 | 26.85 | 85,500 |
Nov 27, 2023 | 27.26 | 27.61 | 27.16 | 27.40 | 27.27 | 58,600 |
Nov 24, 2023 | 27.36 | 27.44 | 27.17 | 27.24 | 27.11 | 19,800 |
Nov 22, 2023 | 27.49 | 27.68 | 27.24 | 27.35 | 27.22 | 52,300 |
Nov 21, 2023 | 27.70 | 27.84 | 27.21 | 27.22 | 27.09 | 67,600 |
Nov 20, 2023 | 27.15 | 27.80 | 26.96 | 27.78 | 27.65 | 109,400 |
Nov 17, 2023 | 27.34 | 27.49 | 26.98 | 27.15 | 27.02 | 123,000 |
Nov 16, 2023 | 27.21 | 27.21 | 26.80 | 27.04 | 26.91 | 128,200 |
Nov 15, 2023 | 26.91 | 27.49 | 26.91 | 27.25 | 27.12 | 126,400 |
Nov 14, 2023 | 26.01 | 27.04 | 26.01 | 27.00 | 26.87 | 148,800 |
Nov 13, 2023 | 25.66 | 25.82 | 25.32 | 25.33 | 25.21 | 51,100 |
Nov 10, 2023 | 25.62 | 26.28 | 25.52 | 25.68 | 25.56 | 123,000 |
Nov 9, 2023 | 25.62 | 25.88 | 25.35 | 25.51 | 25.39 | 55,700 |
Nov 8, 2023 | 25.23 | 25.89 | 25.13 | 25.62 | 25.50 | 96,800 |
Nov 7, 2023 | 25.46 | 25.70 | 24.93 | 25.09 | 24.97 | 122,800 |
Nov 6, 2023 | 0.15 Dividend | |||||
Nov 6, 2023 | 25.04 | 25.68 | 24.90 | 25.67 | 25.55 | 97,700 |
Nov 3, 2023 | 25.09 | 25.71 | 25.06 | 25.09 | 24.82 | 93,500 |
Nov 2, 2023 | 24.36 | 24.76 | 24.07 | 24.69 | 24.43 | 106,300 |
Nov 1, 2023 | 24.15 | 24.46 | 24.03 | 24.26 | 24.00 | 109,200 |
Oct 31, 2023 | 24.28 | 24.54 | 23.98 | 24.34 | 24.08 | 77,800 |
Oct 30, 2023 | 24.54 | 24.77 | 24.07 | 24.14 | 23.88 | 239,300 |
Oct 27, 2023 | 24.66 | 24.66 | 23.84 | 24.20 | 23.94 | 99,300 |
Oct 26, 2023 | 24.55 | 26.05 | 24.38 | 24.74 | 24.48 | 151,300 |
Oct 25, 2023 | 23.05 | 23.94 | 22.73 | 23.04 | 22.80 | 89,300 |
Oct 24, 2023 | 23.69 | 23.88 | 22.52 | 23.00 | 22.76 | 135,100 |
Oct 23, 2023 | 24.43 | 24.43 | 23.51 | 23.57 | 23.32 | 193,000 |
Oct 20, 2023 | 24.83 | 25.02 | 24.47 | 24.55 | 24.29 | 127,100 |
Oct 19, 2023 | 25.06 | 25.06 | 24.44 | 24.64 | 24.38 | 129,700 |
Oct 18, 2023 | 25.45 | 25.57 | 25.12 | 25.15 | 24.88 | 67,900 |
Oct 17, 2023 | 25.23 | 25.90 | 25.23 | 25.65 | 25.38 | 116,300 |
Oct 16, 2023 | 25.77 | 25.79 | 25.22 | 25.26 | 24.99 | 114,500 |
Oct 13, 2023 | 25.98 | 26.06 | 25.28 | 25.48 | 25.21 | 49,700 |
Oct 12, 2023 | 26.07 | 26.07 | 25.53 | 25.97 | 25.70 | 65,900 |
Oct 11, 2023 | 25.98 | 26.03 | 25.76 | 25.98 | 25.71 | 51,800 |
Oct 10, 2023 | 25.78 | 25.97 | 25.76 | 25.93 | 25.66 | 47,000 |
Oct 9, 2023 | 25.31 | 25.75 | 25.19 | 25.73 | 25.46 | 110,000 |
Oct 6, 2023 | 25.16 | 25.59 | 25.14 | 25.55 | 25.28 | 61,100 |
Oct 5, 2023 | 25.36 | 25.41 | 25.15 | 25.32 | 25.05 | 70,900 |
Oct 4, 2023 | 25.03 | 25.39 | 24.97 | 25.38 | 25.11 | 104,000 |
Oct 3, 2023 | 25.02 | 25.16 | 24.76 | 25.03 | 24.77 | 76,100 |
Oct 2, 2023 | 25.00 | 25.08 | 24.79 | 25.05 | 24.78 | 126,100 |
Sep 29, 2023 | 25.26 | 25.26 | 24.93 | 25.02 | 24.76 | 114,300 |
Sep 28, 2023 | 24.95 | 25.52 | 24.95 | 25.15 | 24.88 | 153,300 |
Sep 27, 2023 | 24.94 | 25.10 | 24.77 | 24.91 | 24.65 | 61,300 |
Sep 26, 2023 | 25.08 | 25.41 | 24.66 | 24.73 | 24.47 | 90,100 |
Sep 25, 2023 | 25.06 | 25.36 | 25.04 | 25.35 | 25.08 | 57,200 |
Sep 22, 2023 | 25.62 | 26.08 | 25.21 | 25.23 | 24.96 | 92,400 |
Sep 21, 2023 | 25.49 | 25.82 | 25.46 | 25.65 | 25.38 | 179,200 |
Sep 20, 2023 | 26.23 | 26.42 | 25.55 | 25.58 | 25.31 | 74,900 |
Sep 19, 2023 | 25.62 | 26.23 | 25.39 | 26.09 | 25.81 | 105,000 |
Sep 18, 2023 | 24.97 | 25.71 | 24.78 | 25.66 | 25.39 | 107,300 |
Sep 15, 2023 | 24.54 | 24.94 | 24.29 | 24.88 | 24.62 | 576,000 |
Sep 14, 2023 | 24.39 | 24.59 | 24.21 | 24.56 | 24.30 | 82,000 |
Sep 13, 2023 | 24.25 | 24.61 | 23.97 | 24.14 | 23.88 | 129,000 |
Sep 12, 2023 | 24.58 | 24.71 | 24.09 | 24.29 | 24.03 | 154,700 |
Sep 11, 2023 | 24.60 | 24.76 | 24.32 | 24.46 | 24.20 | 91,300 |
Sep 8, 2023 | 24.83 | 24.83 | 24.10 | 24.40 | 24.14 | 124,900 |
Sep 7, 2023 | 25.23 | 25.44 | 24.24 | 24.67 | 24.41 | 200,500 |
Sep 6, 2023 | 25.92 | 26.95 | 25.34 | 25.44 | 25.17 | 83,000 |
Sep 5, 2023 | 26.65 | 26.65 | 25.20 | 25.82 | 25.55 | 126,400 |
Sep 1, 2023 | 26.63 | 27.18 | 26.63 | 26.87 | 26.59 | 69,800 |
Aug 31, 2023 | 27.29 | 27.35 | 26.47 | 26.49 | 26.21 | 64,400 |
Aug 30, 2023 | 27.09 | 27.51 | 27.07 | 27.23 | 26.94 | 52,800 |
Aug 29, 2023 | 27.33 | 27.58 | 27.11 | 27.22 | 26.93 | 47,200 |
Aug 28, 2023 | 27.72 | 28.04 | 27.39 | 27.39 | 27.10 | 52,500 |
Aug 25, 2023 | 27.48 | 27.79 | 27.28 | 27.61 | 27.32 | 79,200 |
Aug 24, 2023 | 27.08 | 27.52 | 27.03 | 27.27 | 26.98 | 132,200 |
Aug 23, 2023 | 27.19 | 27.37 | 27.09 | 27.24 | 26.95 | 80,900 |
Aug 22, 2023 | 27.13 | 27.37 | 26.99 | 27.24 | 26.95 | 86,200 |
Aug 21, 2023 | 27.25 | 27.30 | 27.00 | 27.09 | 26.80 | 74,700 |
Aug 18, 2023 | 26.65 | 27.31 | 26.65 | 27.25 | 26.96 | 128,200 |
Aug 17, 2023 | 26.80 | 26.96 | 26.59 | 26.84 | 26.56 | 85,100 |
Aug 16, 2023 | 27.04 | 27.46 | 26.79 | 26.80 | 26.52 | 111,700 |
Aug 15, 2023 | 27.23 | 27.31 | 27.01 | 27.18 | 26.89 | 114,100 |
Aug 14, 2023 | 27.62 | 27.62 | 27.20 | 27.42 | 27.13 | 66,800 |
Aug 11, 2023 | 27.73 | 27.99 | 27.58 | 27.65 | 27.36 | 45,400 |
Aug 10, 2023 | 0.15 Dividend | |||||
Aug 10, 2023 | 28.07 | 28.45 | 27.65 | 27.87 | 27.58 | 63,100 |
Aug 9, 2023 | 28.09 | 28.39 | 27.93 | 28.19 | 27.74 | 63,600 |
Aug 8, 2023 | 27.83 | 28.20 | 27.55 | 28.17 | 27.72 | 90,400 |
Aug 7, 2023 | 27.48 | 28.37 | 27.43 | 28.21 | 27.76 | 111,200 |
Aug 4, 2023 | 28.03 | 28.45 | 27.25 | 27.31 | 26.88 | 165,600 |
Aug 3, 2023 | 27.83 | 28.52 | 27.60 | 28.09 | 27.64 | 117,700 |
Aug 2, 2023 | 27.53 | 28.07 | 27.49 | 28.00 | 27.56 | 103,500 |
Aug 1, 2023 | 24.75 | 29.30 | 24.46 | 28.12 | 27.67 | 212,900 |
Jul 31, 2023 | 27.18 | 27.47 | 27.10 | 27.27 | 26.84 | 66,200 |
Jul 28, 2023 | 26.97 | 27.43 | 26.90 | 27.10 | 26.67 | 61,100 |
Jul 27, 2023 | 27.21 | 27.36 | 26.73 | 26.86 | 26.43 | 263,900 |
Jul 26, 2023 | 27.26 | 27.60 | 26.92 | 27.13 | 26.70 | 65,300 |
Jul 25, 2023 | 27.83 | 27.98 | 27.28 | 27.38 | 26.95 | 51,700 |
Jul 24, 2023 | 27.49 | 28.18 | 27.46 | 28.07 | 27.63 | 59,200 |
Jul 21, 2023 | 28.43 | 28.53 | 27.43 | 27.49 | 27.05 | 53,300 |
Jul 20, 2023 | 29.14 | 29.19 | 27.62 | 28.21 | 27.76 | 95,200 |
Jul 19, 2023 | 28.94 | 29.38 | 28.61 | 29.32 | 28.86 | 122,600 |
Jul 18, 2023 | 28.08 | 28.72 | 28.03 | 28.68 | 28.23 | 89,500 |
Jul 17, 2023 | 27.76 | 28.32 | 27.60 | 28.25 | 27.80 | 59,400 |
Jul 14, 2023 | 27.45 | 28.01 | 27.15 | 27.94 | 27.50 | 61,000 |
Jul 13, 2023 | 27.31 | 27.63 | 27.25 | 27.57 | 27.13 | 74,300 |
Jul 12, 2023 | 27.99 | 27.99 | 27.26 | 27.34 | 26.91 | 81,000 |
Jul 11, 2023 | 27.38 | 27.69 | 27.33 | 27.52 | 27.08 | 68,000 |
Jul 10, 2023 | 26.71 | 27.70 | 26.71 | 27.43 | 27.00 | 96,900 |
Jul 7, 2023 | 26.22 | 27.05 | 26.22 | 26.87 | 26.44 | 150,100 |
Jul 6, 2023 | 26.45 | 26.45 | 26.09 | 26.24 | 25.82 | 123,300 |
Jul 5, 2023 | 26.37 | 27.10 | 26.10 | 26.65 | 26.23 | 297,300 |
Jul 3, 2023 | 26.33 | 26.74 | 26.33 | 26.57 | 26.15 | 28,000 |
Jun 30, 2023 | 26.63 | 26.80 | 26.23 | 26.47 | 26.05 | 108,100 |
Jun 29, 2023 | 25.96 | 26.60 | 25.96 | 26.44 | 26.02 | 59,400 |
Jun 28, 2023 | 25.99 | 26.12 | 25.68 | 25.89 | 25.48 | 101,300 |
Jun 27, 2023 | 26.33 | 26.40 | 25.87 | 26.00 | 25.59 | 99,200 |
Jun 26, 2023 | 26.22 | 26.55 | 26.07 | 26.33 | 25.91 | 88,900 |
Jun 23, 2023 | 26.57 | 27.15 | 26.27 | 26.36 | 25.94 | 178,900 |
Jun 22, 2023 | 26.61 | 27.20 | 26.16 | 27.02 | 26.59 | 133,500 |
Jun 21, 2023 | 26.36 | 26.74 | 26.13 | 26.57 | 26.15 | 94,800 |
Jun 20, 2023 | 26.45 | 26.89 | 26.23 | 26.54 | 26.12 | 108,800 |
Jun 16, 2023 | 26.59 | 26.63 | 26.24 | 26.42 | 26.00 | 575,400 |
Jun 15, 2023 | 26.06 | 26.34 | 25.90 | 26.30 | 25.88 | 207,400 |
Jun 14, 2023 | 27.12 | 27.19 | 26.05 | 26.25 | 25.83 | 97,400 |
Jun 13, 2023 | 26.68 | 27.25 | 26.56 | 27.08 | 26.65 | 91,500 |
Jun 12, 2023 | 26.50 | 26.74 | 26.05 | 26.60 | 26.18 | 87,800 |
Jun 9, 2023 | 26.73 | 26.73 | 26.17 | 26.53 | 26.11 | 81,600 |
Jun 8, 2023 | 26.86 | 26.86 | 26.14 | 26.67 | 26.25 | 88,600 |
Jun 7, 2023 | 26.29 | 27.10 | 26.29 | 26.96 | 26.53 | 99,100 |
Jun 6, 2023 | 25.03 | 26.16 | 24.90 | 25.99 | 25.58 | 127,100 |
Jun 5, 2023 | 25.52 | 25.62 | 24.41 | 25.03 | 24.63 | 104,800 |
Jun 2, 2023 | 25.15 | 26.14 | 24.82 | 25.79 | 25.38 | 98,100 |
Jun 1, 2023 | 24.34 | 24.84 | 24.18 | 24.71 | 24.32 | 69,800 |
May 31, 2023 | 24.87 | 24.99 | 24.14 | 24.25 | 23.87 | 163,300 |
May 30, 2023 | 25.13 | 25.14 | 24.68 | 24.86 | 24.47 | 83,400 |
May 26, 2023 | 25.01 | 25.42 | 25.00 | 25.10 | 24.70 | 51,600 |
May 25, 2023 | 25.39 | 25.47 | 24.96 | 25.10 | 24.70 | 53,900 |
May 24, 2023 | 25.98 | 26.00 | 25.48 | 25.55 | 25.15 | 94,700 |
May 23, 2023 | 25.81 | 26.60 | 25.81 | 26.17 | 25.76 | 76,700 |
May 22, 2023 | 25.82 | 26.17 | 25.63 | 25.93 | 25.52 | 109,700 |
May 19, 2023 | 26.21 | 26.21 | 25.26 | 25.59 | 25.18 | 159,900 |
May 18, 2023 | 25.52 | 26.06 | 25.36 | 25.79 | 25.38 | 118,000 |
May 17, 2023 | 25.18 | 25.64 | 25.01 | 25.53 | 25.13 | 112,400 |
May 16, 2023 | 24.96 | 25.44 | 24.85 | 24.98 | 24.58 | 77,800 |
May 15, 2023 | 24.92 | 25.51 | 24.78 | 25.21 | 24.81 | 87,900 |
May 12, 2023 | 24.75 | 24.94 | 24.49 | 24.91 | 24.52 | 124,300 |
May 11, 2023 | 24.46 | 24.67 | 24.16 | 24.57 | 24.18 | 157,600 |
May 10, 2023 | 24.92 | 25.20 | 24.26 | 24.81 | 24.42 | 125,500 |
May 9, 2023 | 24.54 | 24.78 | 24.33 | 24.51 | 24.12 | 216,600 |
May 8, 2023 | 25.22 | 25.22 | 24.43 | 24.57 | 24.18 | 68,300 |
May 5, 2023 | 24.41 | 25.14 | 24.11 | 25.06 | 24.66 | 103,300 |
May 4, 2023 | 0.15 Dividend | |||||
May 4, 2023 | 24.82 | 24.82 | 23.88 | 23.91 | 23.53 | 112,700 |
May 3, 2023 | 25.42 | 25.63 | 25.03 | 25.06 | 24.52 | 144,500 |
May 2, 2023 | 25.53 | 25.80 | 24.92 | 25.34 | 24.79 | 184,000 |
May 1, 2023 | 25.33 | 25.84 | 25.08 | 25.75 | 25.19 | 163,100 |
Apr 28, 2023 | 24.87 | 25.47 | 24.85 | 25.11 | 24.56 | 101,800 |
Apr 27, 2023 | 24.43 | 25.12 | 24.43 | 24.87 | 24.33 | 121,800 |
Apr 26, 2023 | 24.65 | 24.84 | 23.60 | 24.43 | 23.90 | 247,700 |
Apr 25, 2023 | 28.50 | 29.55 | 23.91 | 24.76 | 24.22 | 329,000 |
Apr 24, 2023 | 27.87 | 28.20 | 26.42 | 26.99 | 26.40 | 111,400 |
Apr 21, 2023 | 28.19 | 28.76 | 27.73 | 27.86 | 27.25 | 67,700 |
Apr 20, 2023 | 28.10 | 28.37 | 27.91 | 28.20 | 27.59 | 78,000 |
Related Tickers
KFY Korn Ferry
61.29
+2.20%
TBI TrueBlue, Inc.
10.83
+3.64%
KELYA Kelly Services, Inc.
23.71
+1.63%
NSP Insperity, Inc.
108.35
+1.45%
RHI Robert Half Inc.
70.23
+0.96%
BBSI Barrett Business Services, Inc.
122.35
+0.82%
HRT HireRight Holdings Corporation
14.24
-0.07%
HSON Hudson Global, Inc.
16.90
0.00%
MAN ManpowerGroup Inc.
74.84
+1.09%
KFRC Kforce Inc.
63.56
+1.19%