Heidrick & Struggles International, Inc. ( HSII) - Price History
Stock symbol HSII is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HSII (Heidrick & Struggles International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $59.01 | $59.01 |
| December 2025 | $59.01 | $59.01 |
| November 2025 | $58.87 | $58.87 |
| October 2025 | $58.22 | $58.37 |
| September 2025 | $49.64 | $49.77 |
| August 2025 | $50.68 | $50.81 |
| July 2025 | $44.28 | $44.53 |
| June 2025 | $45.50 | $45.76 |
| May 2025 | $43.42 | $43.66 |
| April 2025 | $38.67 | $39.02 |
| March 2025 | $42.44 | $42.83 |
| February 2025 | $40.48 | $40.99 |
| January 2025 | $45.91 | $46.49 |
| December 2024 | $43.76 | $44.31 |
| November 2024 | $45.56 | $46.14 |
| October 2024 | $38.45 | $39.06 |
| September 2024 | $38.25 | $38.86 |
| August 2024 | $38 | $38.60 |
| July 2024 | $39.35 | $40.14 |
| June 2024 | $30.96 | $31.58 |
| May 2024 | $33.60 | $34.28 |
| April 2024 | $28.78 | $29.48 |
| March 2024 | $32.86 | $33.66 |
| February 2024 | $33.03 | $34 |
| January 2024 | $29.12 | $29.97 |
| December 2023 | $28.69 | $29.53 |
| November 2023 | $26.41 | $27.18 |
| October 2023 | $23.51 | $24.34 |
| September 2023 | $24.16 | $25.02 |
| August 2023 | $25.58 | $26.49 |
| July 2023 | $26.20 | $27.27 |
| June 2023 | $25.43 | $26.47 |
| May 2023 | $23.30 | $24.25 |
| April 2023 | $23.98 | $25.11 |
| March 2023 | $28.99 | $30.36 |
| February 2023 | $32.63 | $34.33 |
| January 2023 | $29.24 | $30.76 |
| December 2022 | $26.59 | $27.97 |
| November 2022 | $28.23 | $29.70 |
| October 2022 | $26.62 | $28.16 |
| September 2022 | $24.57 | $25.99 |
| August 2022 | $26.91 | $28.46 |
| July 2022 | $29.30 | $31.14 |
| June 2022 | $30.45 | $32.36 |
| May 2022 | $32.52 | $34.56 |
| April 2022 | $29.94 | $31.96 |
| March 2022 | $37.08 | $39.58 |
| February 2022 | $39.90 | $42.75 |
| January 2022 | $40.85 | $43.77 |
| December 2021 | $40.82 | $43.73 |
| November 2021 | $40.29 | $43.17 |
| October 2021 | $43.62 | $46.88 |
| September 2021 | $41.52 | $44.63 |
| August 2021 | $40.21 | $43.22 |
| July 2021 | $39.59 | $42.71 |
| June 2021 | $41.30 | $44.55 |
| May 2021 | $39.90 | $43.04 |
| April 2021 | $39.08 | $42.30 |
| March 2021 | $33 | $35.72 |
| February 2021 | $33.02 | $35.89 |
| January 2021 | $26.82 | $29.16 |
| December 2020 | $27.03 | $29.38 |
| November 2020 | $24.01 | $26.10 |
| October 2020 | $20.89 | $22.85 |
| September 2020 | $17.96 | $19.65 |
| August 2020 | $19.77 | $21.63 |
| July 2020 | $18.36 | $20.23 |
| June 2020 | $19.62 | $21.62 |
| May 2020 | $20.13 | $22.18 |
| April 2020 | $20.22 | $22.44 |
| March 2020 | $20.28 | $22.50 |
| February 2020 | $19.97 | $22.30 |
| January 2020 | $25.45 | $28.42 |
| December 2019 | $29.10 | $32.50 |
| November 2019 | $27.78 | $31.02 |
| October 2019 | $25.36 | $28.46 |
| September 2019 | $24.32 | $27.30 |
| August 2019 | $23.65 | $26.55 |
| July 2019 | $26.32 | $29.70 |
| June 2019 | $26.56 | $29.97 |
| May 2019 | $26.90 | $30.36 |
| April 2019 | $31.57 | $35.78 |
| March 2019 | $33.82 | $38.33 |
| February 2019 | $37.90 | $43.11 |
| January 2019 | $29.06 | $33.05 |
| December 2018 | $27.42 | $31.19 |
| November 2018 | $32.23 | $36.66 |
| October 2018 | $30.23 | $34.51 |
| September 2018 | $29.65 | $33.85 |
| August 2018 | $38.72 | $44.20 |
| July 2018 | $35.72 | $40.90 |
| June 2018 | $30.57 | $35 |
| May 2018 | $33.02 | $37.80 |
| April 2018 | $32.77 | $37.65 |
| March 2018 | $27.20 | $31.25 |
| February 2018 | $22.98 | $26.40 |
| January 2018 | $22.87 | $26.40 |
| December 2017 | $21.26 | $24.55 |
| November 2017 | $21.65 | $25 |
| October 2017 | $21.41 | $24.85 |
| September 2017 | $18.22 | $21.15 |
| August 2017 | $15.72 | $18.25 |
| July 2017 | $15.49 | $18.10 |
| June 2017 | $18.61 | $21.75 |
| May 2017 | $18.44 | $21.55 |
| April 2017 | $18.28 | $21.50 |
| March 2017 | $22.41 | $26.35 |
| February 2017 | $20.79 | $24.45 |
| January 2017 | $18.90 | $22.35 |
| December 2016 | $20.42 | $24.15 |
| November 2016 | $17.92 | $21.20 |
| October 2016 | $15.53 | $18.50 |
| September 2016 | $15.57 | $18.55 |
| August 2016 | $15.69 | $18.69 |
| July 2016 | $16.22 | $19.46 |
| June 2016 | $14.07 | $16.88 |
| May 2016 | $15.39 | $18.46 |
| April 2016 | $16.33 | $19.73 |
| March 2016 | $19.62 | $23.70 |
| February 2016 | $19.44 | $23.49 |
| January 2016 | $21.71 | $26.36 |
| December 2015 | $22.42 | $27.22 |
| November 2015 | $23.77 | $28.86 |
| October 2015 | $21.77 | $26.56 |
| September 2015 | $15.94 | $19.45 |
| August 2015 | $15.98 | $19.49 |
| July 2015 | $17.81 | $21.87 |
| June 2015 | $21.24 | $26.08 |
| May 2015 | $20.48 | $25.14 |
| April 2015 | $19.60 | $24.06 |
| March 2015 | $19.92 | $24.58 |
| February 2015 | $19.40 | $23.94 |
| January 2015 | $17.86 | $22.16 |
| December 2014 | $18.57 | $23.05 |
| November 2014 | $16.13 | $20.02 |
| October 2014 | $16.67 | $20.82 |
| September 2014 | $16.44 | $20.54 |
| August 2014 | $17.34 | $21.66 |
| July 2014 | $14.95 | $18.67 |
| June 2014 | $14.71 | $18.50 |
| May 2014 | $14.85 | $18.68 |
| April 2014 | $14.99 | $18.85 |
| March 2014 | $15.85 | $20.07 |
| February 2014 | $14.52 | $18.39 |
| January 2014 | $13.07 | $16.68 |
| December 2013 | $15.78 | $20.14 |
| November 2013 | $14.29 | $18.24 |
| October 2013 | $14.51 | $18.52 |
| September 2013 | $14.83 | $19.06 |
| August 2013 | $11.71 | $15.05 |
| July 2013 | $11.97 | $15.38 |
| June 2013 | $12.90 | $16.72 |
| May 2013 | $11.12 | $14.41 |
| April 2013 | $10.10 | $13.22 |
| March 2013 | $11.42 | $14.95 |
| February 2013 | $10.39 | $13.60 |
| January 2013 | $12.08 | $15.81 |
| December 2012 | $11.66 | $15.26 |
| November 2012 | $9.95 | $13.14 |
| October 2012 | $8.97 | $11.84 |
| September 2012 | $9.54 | $12.74 |
| August 2012 | $9.23 | $12.32 |
| July 2012 | $9.93 | $13.38 |
| June 2012 | $12.98 | $17.50 |
| May 2012 | $12.18 | $16.42 |
| April 2012 | $14.37 | $19.50 |
| March 2012 | $16.23 | $22.03 |
| February 2012 | $14.97 | $20.32 |
| January 2012 | $16.08 | $21.95 |
| December 2011 | $15.78 | $21.54 |
| November 2011 | $15.60 | $21.30 |
| October 2011 | $14.40 | $19.78 |
| September 2011 | $11.97 | $16.45 |
| August 2011 | $15.12 | $20.77 |
| July 2011 | $19.26 | $26.60 |
| June 2011 | $16.39 | $22.64 |
| May 2011 | $15.17 | $20.95 |
| April 2011 | $16.84 | $23.40 |
| March 2011 | $20.03 | $27.83 |
| February 2011 | $19.60 | $27.23 |
| January 2011 | $19.20 | $26.79 |
| December 2010 | $20.53 | $28.65 |
| November 2010 | $14.88 | $20.77 |
| October 2010 | $15.30 | $21.48 |
| September 2010 | $13.88 | $19.48 |
| August 2010 | $12.37 | $17.37 |
| July 2010 | $14.22 | $20.10 |
| June 2010 | $16.15 | $22.82 |
| May 2010 | $16.38 | $23.15 |
| April 2010 | $18.62 | $26.44 |
| March 2010 | $19.73 | $28.03 |
| February 2010 | $18.99 | $26.97 |
| January 2010 | $17.81 | $25.43 |
| December 2009 | $21.88 | $31.24 |
| November 2009 | $19.79 | $28.25 |
| October 2009 | $19.07 | $27.36 |
| September 2009 | $16.21 | $23.26 |
| August 2009 | $14.65 | $21.02 |
| July 2009 | $14.19 | $20.49 |
| June 2009 | $12.64 | $18.25 |
| May 2009 | $12.71 | $18.35 |
| April 2009 | $11.71 | $16.90 |
| March 2009 | $12.21 | $17.74 |
| February 2009 | $11.04 | $16.04 |
| January 2009 | $10.37 | $15.20 |
| December 2008 | $14.70 | $21.54 |
| November 2008 | $14.12 | $20.70 |
| October 2008 | $16.38 | $24.13 |
| September 2008 | $20.46 | $30.15 |
| August 2008 | $20.60 | $30.36 |
| July 2008 | $19.25 | $28.36 |
| June 2008 | $18.67 | $27.64 |
| May 2008 | $19.35 | $28.65 |
| April 2008 | $20.22 | $29.93 |
| March 2008 | $21.89 | $32.53 |
| February 2008 | $23.03 | $34.23 |
| January 2008 | $18.49 | $27.48 |
| December 2007 | $24.85 | $37.11 |
| November 2007 | $24.28 | $36.27 |
| October 2007 | $28.94 | $43.22 |
| September 2007 | $24.33 | $36.45 |
| August 2007 | $31.27 | $46.85 |
| July 2007 | $35.87 | $53.74 |
| June 2007 | $34.20 | $51.24 |
| May 2007 | $32.53 | $48.74 |
| April 2007 | $31.49 | $47.18 |
| March 2007 | $32.34 | $48.45 |
| February 2007 | $30.59 | $45.83 |
| January 2007 | $29.15 | $43.67 |
| December 2006 | $28.28 | $42.36 |
| November 2006 | $27.93 | $41.84 |
| October 2006 | $27.28 | $40.87 |
| September 2006 | $24.03 | $36 |
| August 2006 | $23.74 | $35.56 |
| July 2006 | $21.57 | $32.32 |
| June 2006 | $22.59 | $33.84 |
| May 2006 | $23.58 | $35.32 |
| April 2006 | $24.14 | $36.16 |
| March 2006 | $24.22 | $36.28 |
| February 2006 | $24.70 | $37 |
| January 2006 | $22.40 | $33.56 |
| December 2005 | $21.39 | $32.05 |
| November 2005 | $22.06 | $33.05 |
| October 2005 | $21.55 | $32.28 |
| September 2005 | $21.61 | $32.38 |
| August 2005 | $22.04 | $33.02 |
| July 2005 | $20.01 | $29.98 |
| June 2005 | $17.41 | $26.08 |
| May 2005 | $16.76 | $25.11 |
| April 2005 | $17.26 | $25.86 |
| March 2005 | $24.54 | $36.77 |
| February 2005 | $22.79 | $34.14 |
| January 2005 | $22.06 | $33.05 |
| December 2004 | $22.88 | $34.27 |
| November 2004 | $22.96 | $34.40 |
| October 2004 | $19.11 | $28.64 |
| September 2004 | $19.24 | $28.82 |
| August 2004 | $17.80 | $26.66 |
| July 2004 | $17.56 | $26.30 |
| June 2004 | $19.81 | $29.68 |
| May 2004 | $18.60 | $27.86 |
| April 2004 | $16.57 | $24.83 |
| March 2004 | $15.97 | $23.93 |
| February 2004 | $14.20 | $21.27 |
| January 2004 | $14.32 | $21.45 |
| December 2003 | $14.55 | $21.80 |
| November 2003 | $16.05 | $24.05 |
| October 2003 | $13.18 | $19.75 |
| September 2003 | $11.35 | $17 |
| August 2003 | $12.43 | $18.62 |
| July 2003 | $12.13 | $18.17 |
| June 2003 | $8.42 | $12.62 |
| May 2003 | $9.53 | $14.28 |
| April 2003 | $9.46 | $14.17 |
| March 2003 | $7.74 | $11.60 |
| February 2003 | $7.71 | $11.55 |
| January 2003 | $8.63 | $12.93 |
| December 2002 | $9.79 | $14.67 |
| November 2002 | $10.55 | $15.80 |
| October 2002 | $8.30 | $12.44 |
| September 2002 | $10.14 | $15.19 |
| August 2002 | $12.66 | $18.96 |
| July 2002 | $10.38 | $15.55 |
| June 2002 | $13.33 | $19.97 |
| May 2002 | $14.49 | $21.71 |
| April 2002 | $13.80 | $20.68 |
| March 2002 | $13.88 | $20.80 |
| February 2002 | $10.59 | $15.87 |
| January 2002 | $11.01 | $16.50 |
| December 2001 | $12.12 | $18.15 |
| November 2001 | $11.21 | $16.79 |
| October 2001 | $10.12 | $15.16 |
| September 2001 | $9.52 | $14.27 |
| August 2001 | $11.58 | $17.35 |
| July 2001 | $14.08 | $21.10 |
| June 2001 | $13.57 | $20.33 |
| May 2001 | $21.50 | $32.21 |
| April 2001 | $16.85 | $25.25 |
| March 2001 | $19.32 | $28.94 |
| February 2001 | $22.07 | $33.06 |
| January 2001 | $25.32 | $37.94 |
| December 2000 | $28.08 | $42.06 |
| November 2000 | $33.04 | $49.50 |
| October 2000 | $41.26 | $61.81 |
| September 2000 | $34.29 | $51.38 |
| August 2000 | $38.80 | $58.12 |
| July 2000 | $44.72 | $67 |
| June 2000 | $42.14 | $63.12 |
| May 2000 | $27.41 | $41.06 |
| April 2000 | $24.03 | $36 |
| March 2000 | $26.78 | $40.12 |
| February 2000 | $27.37 | $41 |
| January 2000 | $27.37 | $41 |
| December 1999 | $28.20 | $42.25 |
| November 1999 | $17.60 | $26.38 |
| October 1999 | $15.35 | $23 |
| September 1999 | $12.72 | $19.06 |
| August 1999 | $10.18 | $15.25 |
| July 1999 | $11.43 | $17.12 |
| June 1999 | $12.68 | $19 |
| May 1999 | $9.30 | $13.94 |
| April 1999 | $9.30 | $13.94 |
HSII
Price: $59.01
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 1.02%
Payout Ratio: 32.43%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 34.28
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 113044
Ebitda: 17.7 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR10: 1.54%