Indicators

Henryschein Dental Company (NQ: HSIC )

74.60 +0.27 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.81	19.98	19.76	19.91	1,027,731	+0.03(+0.16%)
Jan 30, 2007	19.68	19.91	19.67	19.88	1,667,348	+0.21(+1.06%)
Jan 29, 2007	19.57	19.80	19.53	19.67	1,426,130	+0.13(+0.66%)
Jan 26, 2007	19.40	19.54	19.32	19.54	1,674,057	+0.13(+0.69%)
Jan 25, 2007	19.20	19.41	19.09	19.41	3,701,679	+0.21(+1.08%)
Jan 24, 2007	18.98	19.28	18.98	19.20	1,430,465	+0.16(+0.82%)
Jan 23, 2007	18.90	19.24	18.82	19.04	1,928,970	+0.14(+0.75%)
Jan 22, 2007	18.77	18.94	18.73	18.90	2,086,402	+0.09(+0.50%)
Jan 19, 2007	18.45	18.82	18.45	18.81	1,918,145	+0.32(+1.72%)
Jan 18, 2007	18.41	18.54	18.32	18.49	1,412,888	-0.01(-0.04%)
Jan 17, 2007	18.16	18.58	18.13	18.50	1,865,026	+0.31(+1.68%)
Jan 16, 2007	18.12	18.30	18.10	18.19	2,001,058	+0.05(+0.26%)
Jan 12, 2007	18.25	18.31	17.97	18.15	2,530,153	-0.13(-0.71%)
Jan 11, 2007	18.31	18.35	18.22	18.27	1,661,643	-0.04(-0.21%)
Jan 10, 2007	18.26	18.39	18.24	18.31	2,510,462	+0.04(+0.21%)
Jan 09, 2007	18.73	18.77	18.20	18.27	6,418,936	-0.62(-3.26%)
Jan 08, 2007	18.94	18.98	18.78	18.89	1,293,105	-0.09(-0.50%)
Jan 05, 2007	19.10	19.15	18.84	18.98	915,847	-0.19(-1.00%)
Jan 04, 2007	19.12	19.22	18.97	19.18	1,418,373	+0.00(+0.02%)

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.