11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Heidrick & Struggles International, Inc. (HSII)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.50

+0.96

(+3.25%)

At close: 04:00PM EDT

30.50

0.00

(0.00%)

After hours:

04:03PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	29.31	30.59	29.31	30.50	30.50	105,700
18 Apr 2024	29.63	29.94	29.52	29.54	29.54	81,500
17 Apr 2024	29.88	30.25	29.38	29.42	29.42	84,000
16 Apr 2024	29.96	30.01	29.50	29.81	29.81	52,400
15 Apr 2024	30.62	30.62	29.77	30.19	30.19	59,600
12 Apr 2024	30.77	30.77	30.10	30.62	30.62	64,900
11 Apr 2024	30.84	31.17	30.83	31.04	31.04	58,300
10 Apr 2024	31.31	31.58	30.32	30.67	30.67	91,000
09 Apr 2024	32.35	32.62	31.93	31.99	31.99	50,100
08 Apr 2024	32.33	32.61	32.17	32.17	32.17	44,600
05 Apr 2024	32.39	32.64	32.07	32.17	32.17	77,100
04 Apr 2024	32.92	32.92	32.22	32.45	32.45	168,900
03 Apr 2024	32.32	32.70	32.25	32.70	32.70	77,900
02 Apr 2024	32.32	32.47	31.98	32.35	32.35	122,800
01 Apr 2024	33.66	33.83	32.60	32.63	32.63	131,300
28 Mar 2024	33.22	33.77	33.00	33.66	33.66	118,900
27 Mar 2024	32.85	33.41	32.81	33.28	33.28	126,900
26 Mar 2024	32.64	32.99	32.44	32.52	32.52	83,100
25 Mar 2024	32.31	32.86	32.17	32.50	32.50	133,700
22 Mar 2024	33.01	33.01	32.14	32.14	32.14	58,200
21 Mar 2024	33.02	33.27	32.66	32.83	32.83	151,900
20 Mar 2024	31.63	32.91	31.43	32.85	32.85	98,800
19 Mar 2024	31.75	32.48	31.75	31.82	31.82	127,100
18 Mar 2024	32.30	32.38	31.71	32.05	32.05	126,500
15 Mar 2024	31.28	31.94	31.28	31.94	31.94	200,200
14 Mar 2024	31.21	31.85	31.21	31.49	31.49	242,700
13 Mar 2024	31.19	31.78	31.19	31.37	31.37	144,400
12 Mar 2024	31.63	32.05	31.00	31.29	31.29	292,800
11 Mar 2024	32.98	33.11	31.71	31.79	31.79	125,500
08 Mar 2024	33.23	33.31	32.95	33.13	33.13	143,300
07 Mar 2024	32.27	33.12	32.09	32.92	32.92	178,000
07 Mar 2024	0.15 Dividend
06 Mar 2024	32.83	32.88	32.10	32.39	32.24	137,900
05 Mar 2024	33.05	33.33	32.19	32.41	32.26	137,700
04 Mar 2024	34.46	35.38	33.38	33.42	33.27	110,200
01 Mar 2024	33.90	34.38	33.27	34.04	33.88	231,300
29 Feb 2024	33.93	34.36	33.65	34.00	33.84	230,600
28 Feb 2024	33.77	34.38	33.18	33.80	33.64	286,000
27 Feb 2024	30.36	34.88	30.32	34.44	34.28	465,900
26 Feb 2024	29.70	29.70	28.58	28.95	28.82	236,800
23 Feb 2024	29.06	29.59	28.81	29.55	29.41	116,300
22 Feb 2024	29.23	29.40	28.80	29.01	28.88	98,400
21 Feb 2024	28.98	29.31	28.52	29.31	29.17	80,500
20 Feb 2024	28.56	29.20	28.52	28.90	28.77	350,700
16 Feb 2024	29.65	29.80	28.84	28.84	28.71	104,400
15 Feb 2024	29.82	30.19	29.53	29.82	29.68	116,000
14 Feb 2024	29.38	29.79	29.16	29.75	29.61	135,000
13 Feb 2024	30.22	30.40	28.78	28.89	28.76	149,100
12 Feb 2024	30.10	31.03	30.10	30.90	30.76	68,700
09 Feb 2024	30.29	30.44	29.92	30.05	29.91	155,400
08 Feb 2024	29.59	30.22	29.51	30.05	29.91	102,900
07 Feb 2024	30.47	30.48	29.65	29.65	29.51	147,800
06 Feb 2024	30.68	30.86	30.20	30.47	30.33	116,000
05 Feb 2024	30.63	30.68	30.08	30.61	30.47	114,600
02 Feb 2024	30.13	30.83	29.97	30.73	30.59	113,600
01 Feb 2024	30.25	30.47	29.49	30.41	30.27	146,000
31 Jan 2024	29.98	30.54	29.94	29.97	29.83	152,600
30 Jan 2024	30.01	30.40	29.80	30.21	30.07	193,700
29 Jan 2024	29.90	30.34	29.60	30.22	30.08	108,400
26 Jan 2024	29.37	29.70	28.80	29.56	29.42	292,400
25 Jan 2024	29.57	29.60	28.88	29.16	29.02	167,000
24 Jan 2024	28.33	29.27	28.20	29.27	29.13	135,200
23 Jan 2024	28.60	28.70	28.18	28.20	28.07	116,300
22 Jan 2024	27.92	28.43	27.83	28.38	28.25	74,100
19 Jan 2024	27.80	27.80	27.07	27.68	27.55	70,700
18 Jan 2024	27.35	27.64	27.10	27.62	27.49	91,500
17 Jan 2024	26.81	27.26	26.81	27.20	27.07	154,700
16 Jan 2024	26.95	27.24	26.73	27.12	26.99	107,100
12 Jan 2024	27.62	27.62	27.06	27.22	27.09	72,300
11 Jan 2024	27.33	27.33	26.52	27.26	27.13	115,700
10 Jan 2024	27.20	27.30	26.86	27.30	27.17	88,700
09 Jan 2024	27.56	27.56	27.01	27.21	27.08	87,700
08 Jan 2024	27.40	28.01	27.33	27.88	27.75	150,500
05 Jan 2024	27.09	27.44	26.65	27.31	27.18	157,200
04 Jan 2024	28.04	28.04	27.15	27.23	27.10	94,400
03 Jan 2024	28.46	28.73	27.84	27.92	27.79	84,400
02 Jan 2024	29.30	29.67	28.44	28.56	28.43	255,600
29 Dec 2023	29.37	29.64	29.30	29.53	29.39	87,200
28 Dec 2023	29.31	29.60	29.25	29.46	29.32	57,000
27 Dec 2023	29.26	29.52	29.12	29.48	29.34	111,000
26 Dec 2023	29.35	29.75	29.12	29.28	29.14	67,100
22 Dec 2023	29.52	29.85	28.98	29.24	29.10	73,900
21 Dec 2023	28.98	29.88	28.70	29.59	29.45	195,000
20 Dec 2023	28.98	29.70	28.73	28.78	28.65	123,900
19 Dec 2023	28.42	29.14	28.42	28.98	28.85	124,800
18 Dec 2023	28.27	28.49	27.97	28.20	28.07	129,300
15 Dec 2023	28.94	29.18	28.05	28.07	27.94	319,800
14 Dec 2023	28.49	29.12	28.27	28.54	28.41	171,300
13 Dec 2023	27.99	28.12	27.20	28.07	27.94	197,200
12 Dec 2023	28.24	28.39	27.85	28.05	27.92	151,200
11 Dec 2023	28.10	28.26	28.02	28.15	28.02	100,600
08 Dec 2023	28.08	28.45	27.82	28.10	27.97	67,400
07 Dec 2023	27.73	28.17	27.59	28.17	28.04	68,700
06 Dec 2023	28.07	28.50	27.61	27.62	27.49	101,900
05 Dec 2023	28.51	28.51	28.05	28.07	27.94	101,700
04 Dec 2023	27.91	28.68	27.91	28.64	28.51	80,200
01 Dec 2023	27.25	27.98	27.05	27.92	27.79	82,000
30 Nov 2023	27.27	27.49	26.91	27.18	27.05	183,300
29 Nov 2023	27.03	27.23	26.98	27.11	26.98	111,100
28 Nov 2023	27.33	27.33	26.95	26.97	26.85	85,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,718.12+2,093.10(+4.22%)

11 beautiful homes with glorious garden rooms

Heidrick & Struggles International, Inc. (HSII)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,718.12
+2,093.10(+4.22%)