Heidrick & Struggles Internatio - Price History
Monthly price history for HSII (Heidrick & Struggles Internatio)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29.63 | $29.63 |
| April 2024 | $29.48 | $29.48 |
| March 2024 | $33.66 | $33.66 |
| February 2024 | $33.84 | $34 |
| January 2024 | $29.83 | $29.97 |
| December 2023 | $29.39 | $29.53 |
| November 2023 | $27.05 | $27.18 |
| October 2023 | $24.08 | $24.34 |
| September 2023 | $24.76 | $25.02 |
| August 2023 | $26.21 | $26.49 |
| July 2023 | $26.84 | $27.27 |
| June 2023 | $26.05 | $26.47 |
| May 2023 | $23.87 | $24.25 |
| April 2023 | $24.56 | $25.11 |
| March 2023 | $29.70 | $30.36 |
| February 2023 | $33.43 | $34.33 |
| January 2023 | $29.96 | $30.76 |
| December 2022 | $27.24 | $27.97 |
| November 2022 | $28.92 | $29.70 |
| October 2022 | $27.27 | $28.16 |
| September 2022 | $25.17 | $25.99 |
| August 2022 | $27.56 | $28.46 |
| July 2022 | $30.02 | $31.14 |
| June 2022 | $31.19 | $32.36 |
| May 2022 | $33.31 | $34.56 |
| April 2022 | $30.67 | $31.96 |
| March 2022 | $37.98 | $39.58 |
| February 2022 | $40.88 | $42.75 |
| January 2022 | $41.85 | $43.77 |
| December 2021 | $41.81 | $43.73 |
| November 2021 | $41.28 | $43.17 |
| October 2021 | $44.69 | $46.88 |
| September 2021 | $42.54 | $44.63 |
| August 2021 | $41.20 | $43.22 |
| July 2021 | $40.56 | $42.71 |
| June 2021 | $42.31 | $44.55 |
| May 2021 | $40.87 | $43.04 |
| April 2021 | $40.03 | $42.30 |
| March 2021 | $33.80 | $35.72 |
| February 2021 | $33.82 | $35.89 |
| January 2021 | $27.48 | $29.16 |
| December 2020 | $27.69 | $29.38 |
| November 2020 | $24.60 | $26.10 |
| October 2020 | $21.40 | $22.85 |
| September 2020 | $18.40 | $19.65 |
| August 2020 | $20.26 | $21.63 |
| July 2020 | $18.81 | $20.23 |
| June 2020 | $20.10 | $21.62 |
| May 2020 | $20.62 | $22.18 |
| April 2020 | $20.72 | $22.44 |
| March 2020 | $20.78 | $22.50 |
| February 2020 | $20.46 | $22.30 |
| January 2020 | $26.07 | $28.42 |
| December 2019 | $29.81 | $32.50 |
| November 2019 | $28.46 | $31.02 |
| October 2019 | $25.98 | $28.46 |
| September 2019 | $24.92 | $27.30 |
| August 2019 | $24.23 | $26.55 |
| July 2019 | $26.96 | $29.70 |
| June 2019 | $27.21 | $29.97 |
| May 2019 | $27.56 | $30.36 |
| April 2019 | $32.34 | $35.78 |
| March 2019 | $34.65 | $38.33 |
| February 2019 | $38.83 | $43.11 |
| January 2019 | $29.77 | $33.05 |
| December 2018 | $28.09 | $31.19 |
| November 2018 | $33.02 | $36.66 |
| October 2018 | $30.97 | $34.51 |
| September 2018 | $30.38 | $33.85 |
| August 2018 | $39.67 | $44.20 |
| July 2018 | $36.60 | $40.90 |
| June 2018 | $31.32 | $35 |
| May 2018 | $33.82 | $37.80 |
| April 2018 | $33.58 | $37.65 |
| March 2018 | $27.87 | $31.25 |
| February 2018 | $23.54 | $26.40 |
| January 2018 | $23.43 | $26.40 |
| December 2017 | $21.78 | $24.55 |
| November 2017 | $22.18 | $25 |
| October 2017 | $21.94 | $24.85 |
| September 2017 | $18.67 | $21.15 |
| August 2017 | $16.11 | $18.25 |
| July 2017 | $15.87 | $18.10 |
| June 2017 | $19.06 | $21.75 |
| May 2017 | $18.89 | $21.55 |
| April 2017 | $18.73 | $21.50 |
| March 2017 | $22.96 | $26.35 |
| February 2017 | $21.30 | $24.45 |
| January 2017 | $19.36 | $22.35 |
| December 2016 | $20.92 | $24.15 |
| November 2016 | $18.36 | $21.20 |
| October 2016 | $15.91 | $18.50 |
| September 2016 | $15.95 | $18.55 |
| August 2016 | $16.07 | $18.69 |
| July 2016 | $16.62 | $19.46 |
| June 2016 | $14.42 | $16.88 |
| May 2016 | $15.77 | $18.46 |
| April 2016 | $16.73 | $19.73 |
| March 2016 | $20.10 | $23.70 |
| February 2016 | $19.92 | $23.49 |
| January 2016 | $22.24 | $26.36 |
| December 2015 | $22.97 | $27.22 |
| November 2015 | $24.35 | $28.86 |
| October 2015 | $22.31 | $26.56 |
| September 2015 | $16.33 | $19.45 |
| August 2015 | $16.37 | $19.49 |
| July 2015 | $18.25 | $21.87 |
| June 2015 | $21.76 | $26.08 |
| May 2015 | $20.98 | $25.14 |
| April 2015 | $20.08 | $24.06 |
| March 2015 | $20.40 | $24.58 |
| February 2015 | $19.87 | $23.94 |
| January 2015 | $18.29 | $22.16 |
| December 2014 | $19.03 | $23.05 |
| November 2014 | $16.53 | $20.02 |
| October 2014 | $17.08 | $20.82 |
| September 2014 | $16.85 | $20.54 |
| August 2014 | $17.77 | $21.66 |
| July 2014 | $15.32 | $18.67 |
| June 2014 | $15.07 | $18.50 |
| May 2014 | $15.22 | $18.68 |
| April 2014 | $15.36 | $18.85 |
| March 2014 | $16.24 | $20.07 |
| February 2014 | $14.88 | $18.39 |
| January 2014 | $13.39 | $16.68 |
| December 2013 | $16.17 | $20.14 |
| November 2013 | $14.64 | $18.24 |
| October 2013 | $14.86 | $18.52 |
| September 2013 | $15.19 | $19.06 |
| August 2013 | $12 | $15.05 |
| July 2013 | $12.26 | $15.38 |
| June 2013 | $13.22 | $16.72 |
| May 2013 | $11.39 | $14.41 |
| April 2013 | $10.35 | $13.22 |
| March 2013 | $11.70 | $14.95 |
| February 2013 | $10.64 | $13.60 |
| January 2013 | $12.37 | $15.81 |
| December 2012 | $11.94 | $15.26 |
| November 2012 | $10.20 | $13.14 |
| October 2012 | $9.19 | $11.84 |
| September 2012 | $9.78 | $12.74 |
| August 2012 | $9.46 | $12.32 |
| July 2012 | $10.17 | $13.38 |
| June 2012 | $13.30 | $17.50 |
| May 2012 | $12.48 | $16.42 |
| April 2012 | $14.72 | $19.50 |
| March 2012 | $16.63 | $22.03 |
| February 2012 | $15.34 | $20.32 |
| January 2012 | $16.47 | $21.95 |
| December 2011 | $16.16 | $21.54 |
| November 2011 | $15.98 | $21.30 |
| October 2011 | $14.74 | $19.78 |
| September 2011 | $12.26 | $16.45 |
| August 2011 | $15.48 | $20.77 |
| July 2011 | $19.73 | $26.60 |
| June 2011 | $16.79 | $22.64 |
| May 2011 | $15.54 | $20.95 |
| April 2011 | $17.25 | $23.40 |
| March 2011 | $20.52 | $27.83 |
| February 2011 | $20.08 | $27.23 |
| January 2011 | $19.66 | $26.79 |
| December 2010 | $21.03 | $28.65 |
| November 2010 | $15.24 | $20.77 |
| October 2010 | $15.67 | $21.48 |
| September 2010 | $14.21 | $19.48 |
| August 2010 | $12.67 | $17.37 |
| July 2010 | $14.57 | $20.10 |
| June 2010 | $16.54 | $22.82 |
| May 2010 | $16.78 | $23.15 |
| April 2010 | $19.07 | $26.44 |
| March 2010 | $20.21 | $28.03 |
| February 2010 | $19.45 | $26.97 |
| January 2010 | $18.25 | $25.43 |
| December 2009 | $22.42 | $31.24 |
| November 2009 | $20.27 | $28.25 |
| October 2009 | $19.54 | $27.36 |
| September 2009 | $16.61 | $23.26 |
| August 2009 | $15.01 | $21.02 |
| July 2009 | $14.54 | $20.49 |
| June 2009 | $12.95 | $18.25 |
| May 2009 | $13.02 | $18.35 |
| April 2009 | $11.99 | $16.90 |
| March 2009 | $12.50 | $17.74 |
| February 2009 | $11.30 | $16.04 |
| January 2009 | $10.62 | $15.20 |
| December 2008 | $15.05 | $21.54 |
| November 2008 | $14.46 | $20.70 |
| October 2008 | $16.77 | $24.13 |
| September 2008 | $20.96 | $30.15 |
| August 2008 | $21.10 | $30.36 |
| July 2008 | $19.72 | $28.36 |
| June 2008 | $19.12 | $27.64 |
| May 2008 | $19.82 | $28.65 |
| April 2008 | $20.71 | $29.93 |
| March 2008 | $22.42 | $32.53 |
| February 2008 | $23.59 | $34.23 |
| January 2008 | $18.94 | $27.48 |
| December 2007 | $25.45 | $37.11 |
| November 2007 | $24.88 | $36.27 |
| October 2007 | $29.64 | $43.22 |
| September 2007 | $24.92 | $36.45 |
| August 2007 | $32.03 | $46.85 |
| July 2007 | $36.74 | $53.74 |
| June 2007 | $35.03 | $51.24 |
| May 2007 | $33.32 | $48.74 |
| April 2007 | $32.26 | $47.18 |
| March 2007 | $33.13 | $48.45 |
| February 2007 | $31.33 | $45.83 |
| January 2007 | $29.86 | $43.67 |
| December 2006 | $28.96 | $42.36 |
| November 2006 | $28.61 | $41.84 |
| October 2006 | $27.94 | $40.87 |
| September 2006 | $24.61 | $36 |
| August 2006 | $24.31 | $35.56 |
| July 2006 | $22.10 | $32.32 |
| June 2006 | $23.14 | $33.84 |
| May 2006 | $24.15 | $35.32 |
| April 2006 | $24.72 | $36.16 |
| March 2006 | $24.80 | $36.28 |
| February 2006 | $25.30 | $37 |
| January 2006 | $22.94 | $33.56 |
| December 2005 | $21.91 | $32.05 |
| November 2005 | $22.60 | $33.05 |
| October 2005 | $22.07 | $32.28 |
| September 2005 | $22.14 | $32.38 |
| August 2005 | $22.58 | $33.02 |
| July 2005 | $20.50 | $29.98 |
| June 2005 | $17.83 | $26.08 |
| May 2005 | $17.17 | $25.11 |
| April 2005 | $17.68 | $25.86 |
| March 2005 | $25.14 | $36.77 |
| February 2005 | $23.34 | $34.14 |
| January 2005 | $22.60 | $33.05 |
| December 2004 | $23.43 | $34.27 |
| November 2004 | $23.52 | $34.40 |
| October 2004 | $19.58 | $28.64 |
| September 2004 | $19.70 | $28.82 |
| August 2004 | $18.23 | $26.66 |
| July 2004 | $17.98 | $26.30 |
| June 2004 | $20.29 | $29.68 |
| May 2004 | $19.05 | $27.86 |
| April 2004 | $16.98 | $24.83 |
| March 2004 | $16.36 | $23.93 |
| February 2004 | $14.54 | $21.27 |
| January 2004 | $14.66 | $21.45 |
| December 2003 | $14.90 | $21.80 |
| November 2003 | $16.44 | $24.05 |
| October 2003 | $13.50 | $19.75 |
| September 2003 | $11.62 | $17 |
| August 2003 | $12.73 | $18.62 |
| July 2003 | $12.42 | $18.17 |
| June 2003 | $8.63 | $12.62 |
| May 2003 | $9.76 | $14.28 |
| April 2003 | $9.69 | $14.17 |
| March 2003 | $7.93 | $11.60 |
| February 2003 | $7.90 | $11.55 |
| January 2003 | $8.84 | $12.93 |
| December 2002 | $10.03 | $14.67 |
| November 2002 | $10.80 | $15.80 |
| October 2002 | $8.50 | $12.44 |
| September 2002 | $10.39 | $15.19 |
| August 2002 | $12.96 | $18.96 |
| July 2002 | $10.63 | $15.55 |
| June 2002 | $13.65 | $19.97 |
| May 2002 | $14.84 | $21.71 |
| April 2002 | $14.14 | $20.68 |
| March 2002 | $14.22 | $20.80 |
| February 2002 | $10.85 | $15.87 |
| January 2002 | $11.28 | $16.50 |
| December 2001 | $12.41 | $18.15 |
| November 2001 | $11.48 | $16.79 |
| October 2001 | $10.36 | $15.16 |
| September 2001 | $9.76 | $14.27 |
| August 2001 | $11.86 | $17.35 |
| July 2001 | $14.43 | $21.10 |
| June 2001 | $13.90 | $20.33 |
| May 2001 | $22.02 | $32.21 |
| April 2001 | $17.26 | $25.25 |
| March 2001 | $19.78 | $28.94 |
| February 2001 | $22.60 | $33.06 |
| January 2001 | $25.94 | $37.94 |
| December 2000 | $28.76 | $42.06 |
| November 2000 | $33.84 | $49.50 |
| October 2000 | $42.26 | $61.81 |
| September 2000 | $35.12 | $51.38 |
| August 2000 | $39.74 | $58.12 |
| July 2000 | $45.81 | $67 |
| June 2000 | $43.16 | $63.12 |
| May 2000 | $28.08 | $41.06 |
| April 2000 | $24.61 | $36 |
| March 2000 | $27.43 | $40.12 |
| February 2000 | $28.03 | $41 |
| January 2000 | $28.03 | $41 |
| December 1999 | $28.89 | $42.25 |
| November 1999 | $18.03 | $26.38 |
| October 1999 | $15.72 | $23 |
| September 1999 | $13.03 | $19.06 |
| August 1999 | $10.43 | $15.25 |
| July 1999 | $11.71 | $17.12 |
| June 1999 | $12.99 | $19 |
| May 1999 | $9.53 | $13.94 |
| April 1999 | $9.53 | $13.94 |
HSII
Price: $29.63
52 week price:
Dividend Yield: 1.94%
5-year range yield:
Forward Dividend Yield: 2.02%
Payout Ratio: 22.90%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.62 USD
P/E Ratio: 11.21
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 113044
Ebitda: 17.7 millionMarket Capitalization: 623.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR5: 2.99%
DGR10: 1.50%