HSII: Heidrick & Struggles International Inc.

As of Friday, August 22nd, 2025

$ 51.79

+3.19 +6.55%

Open: 48.89
High: 52.18
Low: 47.82
Volume: 129,973
Previous Close on Thursday, August 21st, 2025

$ 48.60

-0.08 -0.16%

Open: 48.34
High: 49.02
Low: 48.11
Volume: 61,287

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 48.77 49.36 48.10 48.77 99,540 +0.12 +0.25
2025-08-18 47.83 48.98 47.83 48.65 84,899 +0.98 +2.06
2025-08-15 48.12 48.23 46.92 47.67 105,841 -0.26 -0.54
2025-08-14 49.12 49.18 47.74 47.93 74,218 -1.65 -3.33
2025-08-13 48.18 49.80 48.12 49.58 132,750 +1.54 +3.21
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 52.18
On 2025-08-22		 47.82
On 2025-08-22		 4.12 8.63 49.36
On 2025-08-19		 48.11
On 2025-08-21		 -2.53 49.30
10D 52.18
On 2025-08-22		 44.79
On 2025-08-11		 6.55 14.47 49.80
On 2025-08-13		 46.92
On 2025-08-15		 -5.77 48.51
20D 52.18
On 2025-08-22		 42.69
On 2025-08-01		 5.49 11.85 51.24
On 2025-08-05		 44.79
On 2025-08-11		 -12.59 46.79
WTD 52.18
On 2025-08-22		 47.82
On 2025-08-22		 4.12 8.63 49.36
On 2025-08-19		 48.11
On 2025-08-21		 -2.53 49.30
MTD 52.18
On 2025-08-22		 42.69
On 2025-08-01		 7.26 16.29 51.24
On 2025-08-05		 44.79
On 2025-08-11		 -12.59 47.10
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HSII

Heidrick & Struggles International Inc.

51.79 +3.19 +6.55 129,973