Indicators

Henryschein Dental Company (NQ: HSIC )

71.72 +0.20 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.41	25.67	25.24	25.27	946,141	-0.14(-0.56%)
Dec 29, 2011	25.29	25.50	25.09	25.41	576,702	+0.26(+1.04%)
Dec 28, 2011	25.62	25.62	25.11	25.15	582,552	-0.45(-1.76%)
Dec 27, 2011	25.50	25.78	25.09	25.60	447,165	+0.05(+0.21%)
Dec 23, 2011	25.45	25.58	25.37	25.54	342,156	+0.27(+1.07%)
Dec 21, 2011	25.16	25.28	24.86	25.27	715,519	+0.07(+0.28%)
Dec 20, 2011	24.70	25.41	24.70	25.20	962,538	+0.92(+3.78%)
Dec 19, 2011	24.68	24.68	24.18	24.28	759,293	-0.20(-0.83%)
Dec 16, 2011	24.56	24.82	24.29	24.49	2,841,607	+0.07(+0.31%)
Dec 15, 2011	24.26	24.48	24.12	24.41	1,066,065	+0.34(+1.40%)
Dec 14, 2011	24.09	24.22	23.97	24.07	1,030,745	-0.18(-0.73%)
Dec 13, 2011	24.54	24.88	24.10	24.25	1,243,856	-0.29(-1.17%)
Dec 12, 2011	24.82	24.92	24.36	24.54	842,514	-0.36(-1.43%)
Dec 09, 2011	24.54	25.11	24.44	24.89	1,104,025	+0.47(+1.93%)
Dec 08, 2011	24.96	24.96	24.38	24.42	967,459	-0.68(-2.72%)
Dec 07, 2011	25.25	25.30	24.64	25.11	854,663	-0.18(-0.70%)
Dec 06, 2011	25.42	25.56	25.18	25.28	898,115	-0.21(-0.82%)
Dec 05, 2011	25.50	25.84	25.35	25.49	798,216	+0.37(+1.48%)
Dec 02, 2011	25.52	25.71	25.01	25.12	783,484	-0.22(-0.85%)

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.