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 (%)
Feb 28, 2020	61.63	62.23	59.89	60.94	2,319,700	-1.58(-2.53%)
Feb 27, 2020	62.39	64.10	61.10	62.52	2,300,193	-0.66(-1.04%)
Feb 26, 2020	63.70	65.01	63.15	63.18	1,622,077	+0.05(+0.08%)
Feb 25, 2020	65.55	66.12	62.72	63.13	1,939,247	-1.80(-2.77%)
Feb 24, 2020	66.23	67.88	64.85	64.93	1,427,753	-2.61(-3.86%)
Feb 21, 2020	68.65	69.55	67.46	67.54	1,781,200	-1.38(-2.00%)
Feb 20, 2020	73.00	73.50	66.71	68.92	3,952,509	-4.79(-6.50%)
Feb 19, 2020	72.87	73.99	72.87	73.71	1,646,536	+0.72(+0.99%)
Feb 18, 2020	72.18	73.25	71.83	72.99	1,893,264	+0.86(+1.19%)
Feb 14, 2020	71.58	72.14	70.68	72.13	645,900	+0.62(+0.87%)
Feb 13, 2020	71.62	71.96	70.87	71.51	870,728	-0.35(-0.49%)
Feb 12, 2020	70.98	72.07	70.81	71.86	830,360	+0.97(+1.37%)
Feb 11, 2020	70.26	71.18	70.25	70.89	497,583	+0.71(+1.01%)
Feb 10, 2020	69.70	70.20	69.52	70.18	604,609	+0.21(+0.30%)
Feb 07, 2020	70.50	70.75	69.66	69.97	739,800	-1.00(-1.41%)
Feb 06, 2020	71.61	71.89	70.78	70.97	726,701	-0.14(-0.20%)
Feb 05, 2020	70.55	71.75	70.34	71.11	1,029,609	+1.36(+1.95%)
Feb 04, 2020	70.38	70.66	69.74	69.75	796,258	+0.13(+0.19%)

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.