HSII: Heidrick & Struggles International Inc.

As of Friday, August 29th, 2025

$ 50.81

+0.16 +0.32%

Open: 50.80
High: 51.13
Low: 50.29
Volume: 160,439
Previous Close on Thursday, August 28th, 2025

$ 50.65

+0.12 +0.24%

Open: 50.70
High: 50.98
Low: 50.18
Volume: 98,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 50.80 51.13 50.29 50.81 160,439 +0.16 +0.32
2025-08-28 50.70 50.98 50.18 50.65 98,864 +0.12 +0.24
2025-08-27 50.32 50.92 50.12 50.53 83,820 -0.06 -0.12
2025-08-26 51.16 51.63 50.37 50.59 78,133 -0.62 -1.21
2025-08-25 51.42 52.09 50.96 51.21 90,619 -0.58 -1.11
2025-08-22 48.89 52.18 47.82 51.79 129,973 +3.19 +6.55
2025-08-21 48.34 49.02 48.11 48.60 61,287 -0.08 -0.16
2025-08-20 48.76 49.04 48.41 48.68 67,765 -0.09 -0.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.09
On 2025-08-25		 50.12
On 2025-08-27		 -0.98 -1.88 52.09
On 2025-08-25		 50.12
On 2025-08-27		 -3.78 50.76
10D 52.18
On 2025-08-22		 47.82
On 2025-08-22		 3.14 6.59 52.18
On 2025-08-22		 50.12
On 2025-08-27		 -3.95 50.03
20D 52.18
On 2025-08-22		 42.82
On 2025-08-04		 7.76 18.03 51.24
On 2025-08-05		 44.79
On 2025-08-11		 -12.59 48.22
WTD 52.09
On 2025-08-25		 50.12
On 2025-08-27		 -0.98 -1.88 52.09
On 2025-08-25		 50.12
On 2025-08-27		 -3.78 50.76
MTD 52.18
On 2025-08-22		 42.69
On 2025-08-01		 6.28 14.10 51.24
On 2025-08-05		 44.79
On 2025-08-11		 -12.59 47.97
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HSII

Heidrick & Struggles International Inc.

50.81 +0.16 +0.32 160,439