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 )

35.56 -0.25 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2012 9.684 9.684 9.417 9.417 92,714 -0.16(-1.68%)
Aug 30, 2012 9.707 9.707 9.555 9.577 31,742 -0.18(-1.80%)
Aug 29, 2012 9.753 9.814 9.646 9.753 82,079 +0.11(+1.11%)
Aug 27, 2012 9.746 9.761 9.562 9.646 60,458 -0.03(-0.32%)
Aug 24, 2012 9.669 9.746 9.562 9.677 86,361 -0.03(-0.35%)
Aug 23, 2012 9.837 9.921 9.623 9.711 99,596 -0.13(-1.28%)
Aug 22, 2012 10.07 10.07 9.769 9.837 72,934 -0.23(-2.28%)
Aug 21, 2012 10.14 10.29 9.990 10.07 119,048 -0.05(-0.53%)
Aug 20, 2012 9.937 10.15 9.738 10.12 123,895 +0.22(+2.24%)
Aug 17, 2012 9.608 9.960 9.402 9.898 174,365 +0.27(+2.78%)
Aug 16, 2012 9.333 9.760 9.134 9.631 675,679 +0.27(+2.86%)
Aug 15, 2012 9.287 9.386 9.195 9.363 183,448 +0.08(+0.82%)
Aug 14, 2012 9.730 9.761 9.186 9.287 168,351 -0.39(-4.03%)
Aug 13, 2012 9.791 9.837 9.547 9.677 67,018 -0.15(-1.56%)
Aug 10, 2012 9.906 9.929 9.769 9.830 55,574 -0.08(-0.77%)
Aug 09, 2012 10.01 10.04 9.753 9.906 146,964 -0.08(-0.84%)
Aug 08, 2012 9.906 10.22 9.826 9.990 136,183 +0.05(+0.54%)
Aug 07, 2012 9.776 9.952 9.623 9.937 161,519 +0.24(+2.44%)
Aug 06, 2012 9.853 10.04 9.662 9.700 132,504 -0.13(-1.32%)
Aug 03, 2012 9.623 9.921 9.402 9.830 185,834 +0.43(+4.55%)
Aug 02, 2012 9.669 9.868 9.394 9.402 175,230 -0.34(-3.45%)
Aug 01, 2012 10.14 10.51 9.738 9.738 144,206 -0.39(-3.85%)
Jul 31, 2012 10.95 10.95 10.04 10.13 301,558 -1.19(-10.50%)
Jul 30, 2012 11.48 11.65 11.24 11.32 71,270 -0.12(-1.06%)
Jul 27, 2012 11.24 11.58 11.19 11.44 133,003 +0.23(+2.03%)
Jul 26, 2012 11.61 11.61 11.20 11.21 75,895 -0.20(-1.79%)
Jul 25, 2012 11.64 11.67 11.37 11.41 80,515 -0.11(-0.92%)
Jul 24, 2012 11.79 11.79 11.46 11.52 82,123 -0.21(-1.81%)
Jul 23, 2012 11.63 11.85 11.49 11.73 98,826 -0.17(-1.40%)
Jul 20, 2012 12.27 12.33 11.81 11.90 115,374 -0.56(-4.50%)
Jul 19, 2012 12.62 12.72 12.44 12.46 40,724 -0.14(-1.14%)
Jul 18, 2012 12.53 12.61 12.35 12.60 75,199 +0.01(+0.06%)
Jul 17, 2012 12.55 12.69 12.23 12.60 44,389 +0.16(+1.28%)
Jul 16, 2012 12.32 12.48 12.07 12.44 62,170 +0.11(+0.86%)
Jul 13, 2012 12.38 12.41 12.16 12.33 131,328 -0.05(-0.37%)
Jul 12, 2012 12.40 12.43 12.16 12.38 94,533 -0.17(-1.33%)
Jul 11, 2012 12.72 12.72 12.43 12.54 64,563 -0.12(-0.99%)
Jul 10, 2012 13.10 13.20 12.53 12.67 121,552 -0.35(-2.68%)
Jul 09, 2012 13.20 13.26 12.91 13.02 143,863 -0.19(-1.40%)
Jul 06, 2012 13.39 13.55 13.09 13.20 66,086 -0.36(-2.68%)
Jul 05, 2012 13.74 13.81 13.53 13.56 44,960 -0.26(-1.86%)
Jul 03, 2012 13.77 13.94 13.69 13.82 170,477 +0.05(+0.38%)
Jul 02, 2012 13.33 13.79 13.15 13.77 206,544 +0.52(+3.94%)
Jun 29, 2012 12.72 13.31 12.64 13.25 93,039 +0.79(+6.38%)
Jun 28, 2012 12.38 12.59 12.13 12.45 137,951 -0.04(-0.30%)
Jun 27, 2012 12.46 12.65 12.41 12.49 117,323 +0.08(+0.61%)
Jun 26, 2012 12.33 12.47 12.24 12.41 97,768 +0.11(+0.86%)
Jun 25, 2012 12.35 12.53 12.01 12.31 111,162 -0.26(-2.11%)
Jun 22, 2012 12.53 12.65 12.38 12.57 178,051 +0.17(+1.34%)
Jun 21, 2012 12.67 12.83 12.34 12.41 105,750 -0.31(-2.44%)
Jun 20, 2012 12.87 12.87 12.61 12.72 65,287 -0.15(-1.18%)
Jun 19, 2012 12.35 12.92 12.34 12.87 110,848 +0.56(+4.55%)
Jun 18, 2012 12.32 12.38 12.19 12.31 63,475 -0.08(-0.67%)
Jun 15, 2012 12.25 12.44 12.13 12.39 184,458 +0.11(+0.86%)
Jun 14, 2012 12.22 12.41 12.11 12.29 146,157 -0.07(-0.55%)
Jun 13, 2012 12.22 12.61 12.22 12.35 164,833 +0.08(+0.68%)
Jun 12, 2012 12.12 12.27 11.86 12.27 47,289 +0.24(+2.01%)
Jun 11, 2012 12.47 12.60 11.97 12.03 64,548 -0.26(-2.15%)
Jun 08, 2012 12.24 12.41 12.03 12.29 68,669 +0.03(+0.25%)
Jun 07, 2012 12.58 12.63 12.19 12.26 68,259 -0.14(-1.10%)
Jun 06, 2012 12.04 12.45 11.95 12.40 70,375 +0.44(+3.67%)
Jun 05, 2012 11.93 12.09 11.83 11.96 58,437 -0.08(-0.63%)
Jun 04, 2012 12.14 12.21 11.81 12.04 73,438 +0.00(+0.00%)
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.