Italia markets closed

Heidrick & Struggles International, Inc. (HSII)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,66+0,38 (+1,14%)
Alla chiusura: 04:00PM EDT
33,28 -0,38 (-1,13%)
Dopo ore: 05:58PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202433,2233,7733,0033,6633,66118.900
27 mar 202432,8533,4132,8133,2833,28126.900
26 mar 202432,6432,9932,4432,5232,5283.100
25 mar 202432,3132,8632,1732,5032,50133.700
22 mar 202433,0133,0132,1432,1432,1458.200
21 mar 202433,0233,2732,6632,8332,83151.900
20 mar 202431,6332,9131,4332,8532,8598.800
19 mar 202431,7532,4831,7531,8231,82127.100
18 mar 202432,3032,3831,7132,0532,05126.500
15 mar 202431,2831,9431,2831,9431,94200.200
14 mar 202431,2131,8531,2131,4931,49242.700
13 mar 202431,1931,7831,1931,3731,37144.400
12 mar 202431,6332,0531,0031,2931,29292.800
11 mar 202432,9833,1131,7131,7931,79125.500
08 mar 202433,2333,3132,9533,1333,13143.300
07 mar 202432,2733,1232,0932,9232,92178.000
07 mar 20240.15 Dividendo
06 mar 202432,8332,8832,1032,3932,24137.900
05 mar 202433,0533,3332,1932,4132,26137.700
04 mar 202434,4635,3833,3833,4233,27110.200
01 mar 202433,9034,3833,2734,0433,88231.300
29 feb 202433,9334,3633,6534,0033,84230.600
28 feb 202433,7734,3833,1833,8033,64286.000
27 feb 202430,3634,8830,3234,4434,28465.900
26 feb 202429,7029,7028,5828,9528,82236.800
23 feb 202429,0629,5928,8129,5529,41116.300
22 feb 202429,2329,4028,8029,0128,8898.400
21 feb 202428,9829,3128,5229,3129,1780.500
20 feb 202428,5629,2028,5228,9028,77350.700
16 feb 202429,6529,8028,8428,8428,71104.400
15 feb 202429,8230,1929,5329,8229,68116.000
14 feb 202429,3829,7929,1629,7529,61135.000
13 feb 202430,2230,4028,7828,8928,76149.100
12 feb 202430,1031,0330,1030,9030,7668.700
09 feb 202430,2930,4429,9230,0529,91155.400
08 feb 202429,5930,2229,5130,0529,91102.900
07 feb 202430,4730,4829,6529,6529,51147.800
06 feb 202430,6830,8630,2030,4730,33116.000
05 feb 202430,6330,6830,0830,6130,47114.600
02 feb 202430,1330,8329,9730,7330,59113.600
01 feb 202430,2530,4729,4930,4130,27146.000
31 gen 202429,9830,5429,9429,9729,83152.600
30 gen 202430,0130,4029,8030,2130,07193.700
29 gen 202429,9030,3429,6030,2230,08108.400
26 gen 202429,3729,7028,8029,5629,42292.400
25 gen 202429,5729,6028,8829,1629,02167.000
24 gen 202428,3329,2728,2029,2729,13135.200
23 gen 202428,6028,7028,1828,2028,07116.300
22 gen 202427,9228,4327,8328,3828,2574.100
19 gen 202427,8027,8027,0727,6827,5570.700
18 gen 202427,3527,6427,1027,6227,4991.500
17 gen 202426,8127,2626,8127,2027,07154.700
16 gen 202426,9527,2426,7327,1226,99107.100
12 gen 202427,6227,6227,0627,2227,0972.300
11 gen 202427,3327,3326,5227,2627,13115.700
10 gen 202427,2027,3026,8627,3027,1788.700
09 gen 202427,5627,5627,0127,2127,0887.700
08 gen 202427,4028,0127,3327,8827,75150.500
05 gen 202427,0927,4426,6527,3127,18157.200
04 gen 202428,0428,0427,1527,2327,1094.400
03 gen 202428,4628,7327,8427,9227,7984.400
02 gen 202429,3029,6728,4428,5628,43255.600
29 dic 202329,3729,6429,3029,5329,3987.200
28 dic 202329,3129,6029,2529,4629,3257.000
27 dic 202329,2629,5229,1229,4829,34111.000
26 dic 202329,3529,7529,1229,2829,1467.100
22 dic 202329,5229,8528,9829,2429,1073.900
21 dic 202328,9829,8828,7029,5929,45195.000
20 dic 202328,9829,7028,7328,7828,65123.900
19 dic 202328,4229,1428,4228,9828,85124.800
18 dic 202328,2728,4927,9728,2028,07129.300
15 dic 202328,9429,1828,0528,0727,94319.800
14 dic 202328,4929,1228,2728,5428,41171.300
13 dic 202327,9928,1227,2028,0727,94197.200
12 dic 202328,2428,3927,8528,0527,92151.200
11 dic 202328,1028,2628,0228,1528,02100.600
08 dic 202328,0828,4527,8228,1027,9767.400
07 dic 202327,7328,1727,5928,1728,0468.700
06 dic 202328,0728,5027,6127,6227,49101.900
05 dic 202328,5128,5128,0528,0727,94101.700
04 dic 202327,9128,6827,9128,6428,5180.200
01 dic 202327,2527,9827,0527,9227,7982.000
30 nov 202327,2727,4926,9127,1827,05183.300
29 nov 202327,0327,2326,9827,1126,98111.100
28 nov 202327,3327,3326,9526,9726,8585.500
27 nov 202327,2627,6127,1627,4027,2758.600
24 nov 202327,3627,4427,1727,2427,1119.800
22 nov 202327,4927,6827,2427,3527,2252.300
21 nov 202327,7027,8427,2127,2227,0967.600
20 nov 202327,1527,8026,9627,7827,65109.400
17 nov 202327,3427,4926,9827,1527,02123.000
16 nov 202327,2127,2126,8027,0426,91128.200
15 nov 202326,9127,4926,9127,2527,12126.400
14 nov 202326,0127,0426,0127,0026,87148.800
13 nov 202325,6625,8225,3225,3325,2151.100
10 nov 202325,6226,2825,5225,6825,56123.000
09 nov 202325,6225,8825,3525,5125,3955.700
08 nov 202325,2325,8925,1325,6225,5096.800
07 nov 202325,4625,7024,9325,0924,97122.800
06 nov 202325,0425,6824,9025,6725,5597.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...