Indicators

Henryschein Dental Company (NQ: HSIC )

72.38 -0.87 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	74.42			75.30	1,288,498	-0.40(-0.53%)
Jan 28, 2022	74.25	75.74	73.08	75.70	1,078,163	+0.93(+1.24%)
Jan 27, 2022	74.73	77.02	74.06	74.77	2,659,608	+0.32(+0.43%)
Jan 26, 2022	72.32	75.77	72.31	74.45	2,529,735	+1.73(+2.38%)
Jan 25, 2022	73.41	73.82	71.21	72.72	841,622	-1.66(-2.23%)
Jan 24, 2022	72.90	74.66	71.94	74.38	1,125,315	+0.84(+1.14%)
Jan 21, 2022	73.91	75.47	73.29	73.54	799,385	-0.59(-0.80%)
Jan 20, 2022	74.67	75.92	74.05	74.13	892,515	-0.42(-0.56%)
Jan 19, 2022	76.27	76.72	74.52	74.55	815,931	-1.72(-2.26%)
Jan 18, 2022	77.03	77.23	75.96	76.27	651,486	-1.51(-1.94%)
Jan 14, 2022				77.78	0	-0.08(-0.10%)
Jan 13, 2022	77.64	78.74	77.13	77.86	517,859	+0.07(+0.09%)
Jan 12, 2022	80.46	80.67	77.35	77.79	1,221,645	-2.75(-3.41%)
Jan 11, 2022	79.10	80.67	78.55	80.54	859,231	+1.39(+1.76%)
Jan 10, 2022	78.74	79.17	77.71	79.15	977,350	+0.20(+0.25%)
Jan 07, 2022	79.02	79.56	78.29	78.95	950,116	+1.09(+1.40%)
Jan 06, 2022	79.28	79.28	77.46	77.86	984,300	-1.13(-1.43%)
Jan 05, 2022	79.65	80.63	78.96	78.99	1,189,917	-0.29(-0.37%)
Jan 04, 2022	77.50	79.58	77.42	79.28	804,701	+1.85(+2.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.