Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
May 01, 2003 10.06 10.17 9.388 9.914 143,137 -0.16(-1.62%)
Apr 30, 2003 9.054 10.23 8.449 10.08 268,137 +0.83(+9.00%)
Apr 29, 2003 9.089 9.409 9.089 9.246 481,156 +0.09(+1.01%)
Apr 28, 2003 9.303 9.338 9.068 9.153 139,481 +0.01(+0.08%)
Apr 25, 2003 9.175 9.288 9.096 9.146 91,394 -0.04(-0.39%)
Apr 24, 2003 9.139 9.295 9.125 9.182 60,179 -0.01(-0.08%)
Apr 23, 2003 9.338 9.338 9.167 9.189 116,141 -0.05(-0.54%)
Apr 22, 2003 9.068 9.324 9.068 9.239 123,733 +0.08(+0.85%)
Apr 21, 2003 9.281 9.317 8.997 9.160 271,933 -0.06(-0.69%)
Apr 17, 2003 9.246 9.317 9.167 9.224 403,541 +0.08(+0.86%)
Apr 16, 2003 9.210 9.210 9.096 9.146 125,421 +0.04(+0.48%)
Apr 15, 2003 9.246 9.331 9.039 9.103 581,971 -0.14(-1.55%)
Apr 14, 2003 9.175 9.381 9.175 9.246 64,538 +0.00(+0.00%)
Apr 11, 2003 9.075 9.388 9.075 9.246 142,153 +0.11(+1.17%)
Apr 10, 2003 8.990 9.324 8.968 9.139 72,834 +0.14(+1.57%)
Apr 09, 2003 8.954 9.388 8.805 8.997 156,776 +0.04(+0.40%)
Apr 08, 2003 8.741 9.203 8.577 8.961 165,634 -0.05(-0.55%)
Apr 07, 2003 8.719 9.239 8.719 9.011 79,864 +0.30(+3.43%)
Apr 04, 2003 8.869 8.904 8.705 8.712 82,817 -0.06(-0.65%)
Apr 03, 2003 9.039 9.039 8.606 8.769 205,426 -0.19(-2.14%)
Apr 02, 2003 8.271 9.075 8.143 8.961 156,495 +0.62(+7.42%)
Apr 01, 2003 8.250 8.406 8.179 8.342 111,922 +0.09(+1.12%)
Mar 31, 2003 8.321 8.435 8.250 8.250 146,335 -0.05(-0.60%)
Mar 28, 2003 8.363 8.641 8.300 8.300 77,789 -0.33(-3.87%)
Mar 27, 2003 8.357 8.655 8.250 8.634 154,667 +0.26(+3.06%)
Mar 26, 2003 8.357 8.556 8.214 8.378 114,383 -0.03(-0.34%)
Mar 25, 2003 8.365 8.741 8.286 8.406 153,635 +0.04(+0.51%)
Mar 24, 2003 8.357 8.399 8.214 8.364 82,710 -0.11(-1.26%)
Mar 21, 2003 8.502 8.520 8.236 8.470 213,618 +0.23(+2.85%)
Mar 20, 2003 7.866 8.357 7.866 8.236 102,221 +0.06(+0.78%)
Mar 19, 2003 7.852 8.207 7.724 8.172 319,310 +0.22(+2.77%)
Mar 18, 2003 7.830 8.022 7.738 7.951 211,383 -0.13(-1.58%)
Mar 17, 2003 7.717 8.165 7.525 8.079 181,185 +0.34(+4.41%)
Mar 14, 2003 7.887 7.887 7.717 7.738 144,462 -0.05(-0.64%)
Mar 13, 2003 7.624 7.894 7.624 7.788 110,095 -0.04(-0.45%)
Mar 12, 2003 7.375 7.894 7.240 7.823 296,961 -0.37(-4.51%)
Mar 11, 2003 8.079 8.250 8.044 8.193 71,709 +0.12(+1.50%)
Mar 10, 2003 8.222 8.243 8.072 8.072 38,104 -0.18(-2.16%)
Mar 07, 2003 8.598 8.598 8.143 8.250 175,195 -0.21(-2.52%)
Mar 06, 2003 8.435 8.506 8.357 8.463 94,768 +0.09(+1.02%)
Mar 05, 2003 8.428 8.534 8.321 8.378 92,097 +0.03(+0.34%)
Mar 04, 2003 8.364 8.570 8.350 8.350 261,247 -0.14(-1.59%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.