USD
Datos históricos de Heidrick & Struggles International, Inc.
Heidrick & Struggles International, Inc. · HSII
$59.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:16:15 UTC
- Variación en el periodo
- +1.37%
- Máximo
- US$59.05
- 8 de diciembre de 2025
- Mínimo
- US$58.13
- 13 de octubre de 2025
- Volumen medio diario
- 0.37 M
Del 13 de octubre de 2025 al 9 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 dic 2025 | 59.01 | 59.02 | 58.99 | 59.01 | +0.07% | 1.22 M |
| 8 dic 2025 | 58.97 | 59.05 | 58.96 | 58.97 | 0.00% | 479,592 |
| 5 dic 2025 | 58.94 | 58.97 | 58.93 | 58.97 | +0.05% | 321,904 |
| 4 dic 2025 | 58.92 | 58.99 | 58.91 | 58.94 | −0.02% | 657,870 |
| 3 dic 2025 | 58.89 | 58.98 | 58.89 | 58.95 | +0.10% | 388,567 |
| 2 dic 2025 | 58.89 | 58.91 | 58.87 | 58.89 | +0.03% | 330,603 |
| 1 dic 2025 | 58.86 | 58.94 | 58.84 | 58.87 | 0.00% | 346,454 |
| 28 nov 2025 | 58.86 | 58.92 | 58.86 | 58.87 | +0.07% | 193,757 |
| 26 nov 2025 | 58.82 | 58.90 | 58.82 | 58.83 | +0.03% | 410,146 |
| 25 nov 2025 | 58.82 | 58.87 | 58.80 | 58.81 | +0.02% | 474,872 |
| 24 nov 2025 | 58.78 | 58.89 | 58.66 | 58.80 | −0.02% | 467,658 |
| 21 nov 2025 | 58.78 | 58.83 | 58.75 | 58.81 | +0.05% | 436,814 |
| 20 nov 2025 | 58.76 | 58.82 | 58.75 | 58.78 | +0.03% | 347,622 |
| 19 nov 2025 | 58.76 | 58.79 | 58.70 | 58.76 | 0.00% | 443,658 |
| 18 nov 2025 | 58.70 | 58.77 | 58.68 | 58.76 | +0.19% | 538,816 |
| 17 nov 2025 | 58.64 | 58.70 | 58.60 | 58.65 | +0.07% | 332,785 |
| 14 nov 2025 | 58.61 | 58.68 | 58.55 | 58.61 | −0.03% | 332,072 |
| 13 nov 2025 | 58.77 | 58.77 | 58.61 | 58.63 | −0.32% | 371,447 |
| 12 nov 2025 | 58.80 | 58.85 | 58.76 | 58.82 | +0.03% | 288,441 |
| 11 nov 2025 | 58.74 | 58.82 | 58.74 | 58.80 | +0.07% | 233,957 |
| 10 nov 2025 | 58.77 | 58.83 | 58.72 | 58.76 | +0.03% | 223,463 |
| 7 nov 2025 | 58.73 | 58.80 | 58.71 | 58.74 | +0.03% | 265,040 |
| 6 nov 2025 | 58.72 | 58.81 | 58.72 | 58.72 | −0.03% | 223,002 |
| 5 nov 2025 | 58.68 | 58.81 | 58.64 | 58.74 | −0.02% | 500,851 |
| 4 nov 2025 | 58.71 | 58.77 | 58.62 | 58.75 | −0.02% | 216,649 |
| 3 nov 2025 | 58.45 | 58.80 | 58.43 | 58.76 | +0.67% | 513,060 |
| 31 oct 2025 | 58.32 | 58.41 | 58.31 | 58.37 | +0.07% | 254,986 |
| 30 oct 2025 | 58.33 | 58.47 | 58.32 | 58.33 | +0.02% | 253,361 |
| 29 oct 2025 | 58.39 | 58.50 | 58.30 | 58.32 | −0.12% | 441,544 |
| 28 oct 2025 | 58.41 | 58.50 | 58.38 | 58.39 | −0.06% | 253,735 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.