Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.80 +0.65 (+0.87%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 80.33 81.63 80.31 81.54 667,466 +1.42(+1.77%)
Mar 30, 2023 80.05 80.71 80.04 80.12 639,599 +0.37(+0.46%)
Mar 29, 2023 79.85 80.37 79.44 79.75 481,355 +0.10(+0.13%)
Mar 28, 2023 79.32 80.14 78.68 79.65 454,130 +0.01(+0.01%)
Mar 27, 2023 80.10 80.99 79.52 79.64 619,808 +0.47(+0.59%)
Mar 24, 2023 78.13 79.25 78.04 79.17 660,642 +1.04(+1.33%)
Mar 23, 2023 78.35 79.10 77.46 78.13 754,926 -0.32(-0.41%)
Mar 22, 2023 80.21 80.55 78.40 78.45 596,397 -1.79(-2.23%)
Mar 21, 2023 79.23 80.50 79.08 80.24 687,873 +1.42(+1.80%)
Mar 20, 2023 77.43 79.00 77.42 78.82 649,667 +1.55(+2.01%)
Mar 17, 2023 78.37 78.37 76.93 77.27 1,253,732 -0.88(-1.13%)
Mar 16, 2023 76.85 78.73 76.85 78.15 744,184 +0.66(+0.85%)
Mar 15, 2023 76.66 78.06 76.41 77.49 1,229,528 -0.28(-0.36%)
Mar 14, 2023 78.19 79.00 77.22 77.77 1,027,487 +0.21(+0.27%)
Mar 13, 2023 76.79 77.69 76.26 77.56 915,452 +0.52(+0.67%)
Mar 10, 2023 77.47 78.13 76.51 77.04 959,239 -0.21(-0.27%)
Mar 09, 2023 78.07 78.30 76.90 77.25 772,287 -0.56(-0.72%)
Mar 08, 2023 77.45 78.02 77.31 77.81 827,550 +0.16(+0.21%)
Mar 07, 2023 78.78 79.00 77.62 77.65 708,383 -0.91(-1.16%)
Mar 06, 2023 78.47 79.12 78.05 78.56 893,187 -0.34(-0.43%)
Mar 03, 2023 78.30 78.96 77.47 78.90 565,529 +1.01(+1.30%)
Mar 02, 2023 77.07 78.03 76.55 77.89 617,037 +0.14(+0.18%)
Mar 01, 2023 77.78 78.52 76.96 77.75 971,338 -0.56(-0.72%)
Feb 28, 2023 78.22 79.47 78.07 78.31 1,161,612 -0.05(-0.06%)
Feb 27, 2023 81.58 82.38 77.92 78.36 1,376,423 -2.46(-3.04%)
Feb 24, 2023 80.85 81.28 80.08 80.82 852,874 -0.70(-0.86%)
Feb 23, 2023 81.76 82.75 81.32 81.52 701,113 -0.27(-0.33%)
Feb 22, 2023 82.25 82.71 81.56 81.79 773,751 -0.21(-0.26%)
Feb 21, 2023 82.54 82.96 81.41 82.00 908,659 -1.14(-1.37%)
Feb 17, 2023 82.36 83.94 82.18 83.14 1,630,336 +0.32(+0.39%)
Feb 16, 2023 86.26 86.92 81.68 82.82 2,609,509 -5.82(-6.57%)
Feb 15, 2023 88.17 89.00 87.92 88.64 1,113,527 -0.34(-0.38%)
Feb 14, 2023 87.34 89.60 87.34 88.98 1,033,723 +0.16(+0.18%)
Feb 13, 2023 88.08 89.42 87.80 88.82 1,148,659 +2.73(+3.17%)
Feb 10, 2023 85.43 86.68 85.30 86.09 722,169 +0.33(+0.38%)
Feb 09, 2023 86.74 87.38 85.45 85.76 773,882 -0.98(-1.13%)
Feb 08, 2023 86.73 87.65 86.09 86.74 538,141 -0.40(-0.46%)
Feb 07, 2023 85.62 87.51 85.33 87.14 884,202 +0.91(+1.06%)
Feb 06, 2023 86.86 87.67 85.84 86.23 843,512 -0.52(-0.61%)
Feb 03, 2023 88.47 89.10 86.44 86.75 797,673 -2.33(-2.61%)
Feb 02, 2023 87.11 89.72 86.49 89.08 1,376,633 +2.02(+2.32%)
Feb 01, 2023 85.94 87.84 85.68 87.06 1,099,915 +0.91(+1.06%)
Jan 31, 2023 85.45 86.16 85.09 86.15 891,593 +0.86(+1.01%)
Jan 30, 2023 85.96 86.35 85.15 85.29 1,309,928 -0.85(-0.99%)
Jan 27, 2023 85.19 86.51 84.59 86.14 827,764 +0.63(+0.74%)
Jan 26, 2023 83.69 85.84 83.69 85.51 1,175,045 +1.76(+2.10%)
Jan 25, 2023 80.16 83.79 80.10 83.75 977,774 +3.00(+3.72%)
Jan 24, 2023 81.28 81.70 80.48 80.75 651,465 -0.53(-0.65%)
Jan 23, 2023 81.04 82.32 80.70 81.28 483,206 +0.42(+0.52%)
Jan 20, 2023 80.49 81.09 80.27 80.86 611,464 +0.64(+0.80%)
Jan 19, 2023 79.98 80.55 78.84 80.22 760,809 -0.10(-0.12%)
Jan 18, 2023 80.83 81.31 80.23 80.32 754,802 -0.54(-0.67%)
Jan 17, 2023 80.53 81.04 80.23 80.86 1,003,432 +0.49(+0.61%)
Jan 13, 2023 79.34 80.48 79.09 80.37 677,806 +0.86(+1.08%)
Jan 12, 2023 80.93 81.01 79.24 79.51 864,585 -1.11(-1.38%)
Jan 11, 2023 80.49 80.89 79.84 80.62 792,702 +0.65(+0.81%)
Jan 10, 2023 80.69 80.79 79.38 79.97 699,024 -0.56(-0.70%)
Jan 09, 2023 81.81 82.25 80.25 80.53 725,380 -1.08(-1.32%)
Jan 06, 2023 80.82 81.86 80.08 81.61 636,235 +1.58(+1.97%)
Jan 05, 2023 81.98 82.47 79.47 80.03 1,172,607 -2.36(-2.86%)
Jan 04, 2023 80.02 82.77 80.02 82.39 1,026,393 +2.79(+3.51%)
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.