Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.52 +0.37 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.43 16.47 16.25 16.28 1,181,443 -0.09(-0.55%)
Jun 29, 2005 16.31 16.45 16.20 16.37 1,042,136 +0.07(+0.46%)
Jun 28, 2005 16.12 16.43 15.99 16.30 1,271,789 +0.22(+1.37%)
Jun 27, 2005 16.29 16.29 16.07 16.08 1,152,153 -0.18(-1.11%)
Jun 24, 2005 16.23 16.44 16.22 16.26 1,321,144 +0.04(+0.22%)
Jun 23, 2005 16.27 16.31 16.18 16.22 1,264,963 +0.02(+0.12%)
Jun 22, 2005 16.11 16.25 16.05 16.20 1,540,396 +0.09(+0.56%)
Jun 21, 2005 15.42 16.14 15.42 16.11 2,402,028 +0.62(+3.97%)
Jun 20, 2005 15.29 15.56 15.27 15.50 906,678 +0.14(+0.92%)
Jun 17, 2005 15.28 15.39 15.23 15.36 1,678,700 +0.05(+0.31%)
Jun 16, 2005 15.40 15.53 15.28 15.31 1,500,947 -0.11(-0.74%)
Jun 15, 2005 15.51 15.76 15.37 15.42 3,372,099 -0.38(-2.38%)
Jun 14, 2005 15.91 15.91 15.78 15.80 811,065 -0.07(-0.42%)
Jun 13, 2005 15.71 15.93 15.69 15.87 650,415 +0.13(+0.85%)
Jun 10, 2005 15.93 15.94 15.63 15.73 1,050,258 -0.08(-0.50%)
Jun 09, 2005 15.68 15.82 15.52 15.81 752,288 +0.16(+1.00%)
Jun 08, 2005 15.89 15.89 15.60 15.65 1,261,923 -0.08(-0.50%)
Jun 07, 2005 15.80 16.01 15.68 15.73 1,217,895 -0.11(-0.69%)
Jun 06, 2005 15.95 15.98 15.74 15.84 853,732 -0.00(-0.03%)
Jun 03, 2005 16.06 16.06 15.82 15.85 772,333 -0.15(-0.96%)
Jun 02, 2005 15.83 16.06 15.83 16.00 807,314 +0.21(+1.32%)
Jun 01, 2005 15.78 16.03 15.70 15.79 1,044,661 -0.07(-0.44%)
May 31, 2005 15.74 15.89 15.65 15.86 1,567,992 +0.18(+1.12%)
May 27, 2005 15.73 15.81 15.58 15.69 1,534,008 -0.10(-0.62%)
May 26, 2005 15.65 15.83 14.98 15.78 5,657,376 -0.21(-1.30%)
May 25, 2005 16.20 16.24 15.85 15.99 2,136,777 -0.19(-1.16%)
May 24, 2005 16.19 16.45 16.14 16.18 1,367,310 -0.33(-2.02%)
May 23, 2005 16.47 16.59 16.43 16.51 1,860,464 +0.00(+0.00%)
May 20, 2005 16.59 16.61 16.39 16.51 1,063,477 -0.08(-0.47%)
May 19, 2005 16.47 16.62 16.40 16.59 1,636,115 +0.13(+0.79%)
May 18, 2005 16.24 16.47 16.04 16.46 1,799,280 +0.32(+1.99%)
May 17, 2005 15.90 16.14 15.67 16.14 1,211,522 +0.25(+1.55%)
May 16, 2005 15.57 15.90 15.49 15.89 1,784,061 +0.23(+1.45%)
May 13, 2005 16.07 16.07 15.38 15.67 3,137,910 -0.33(-2.04%)
May 12, 2005 15.97 16.11 15.82 15.99 2,596,892 +0.09(+0.54%)
May 11, 2005 15.47 16.02 15.41 15.91 3,003,160 +0.59(+3.84%)
May 10, 2005 15.12 15.39 15.10 15.32 1,592,250 +0.05(+0.36%)
May 09, 2005 15.24 15.29 14.98 15.26 796,153 +0.08(+0.54%)
May 06, 2005 14.94 15.23 14.80 15.18 694,051 +0.20(+1.34%)
May 05, 2005 15.07 15.24 14.92 14.98 1,322,975 -0.13(-0.86%)
May 04, 2005 14.78 15.14 14.74 15.11 1,023,592 +0.24(+1.64%)
May 03, 2005 14.77 14.93 14.37 14.87 1,342,990 +0.04(+0.26%)
May 02, 2005 14.75 15.00 14.71 14.83 1,305,628 +0.12(+0.80%)
Apr 29, 2005 14.55 14.77 14.51 14.71 1,026,910 +0.13(+0.91%)
Apr 28, 2005 14.89 14.89 14.55 14.58 1,328,639 -0.29(-1.93%)
Apr 27, 2005 14.78 14.94 14.67 14.86 1,590,664 -0.02(-0.16%)
Apr 26, 2005 14.70 14.92 14.70 14.89 1,198,762 +0.15(+1.04%)
Apr 25, 2005 14.51 14.73 14.46 14.73 806,335 +0.22(+1.51%)
Apr 22, 2005 14.50 14.64 14.41 14.51 1,029,037 +0.05(+0.32%)
Apr 21, 2005 14.51 14.55 14.40 14.47 940,993 +0.02(+0.11%)
Apr 20, 2005 14.71 14.77 14.44 14.45 711,796 -0.24(-1.65%)
Apr 19, 2005 14.61 14.70 14.48 14.69 1,188,147 +0.12(+0.83%)
Apr 18, 2005 14.29 14.58 14.29 14.57 1,603,274 +0.25(+1.78%)
Apr 15, 2005 14.23 14.55 14.23 14.32 1,318,291 +0.06(+0.41%)
Apr 14, 2005 14.31 14.39 14.22 14.26 973,031 +0.03(+0.22%)
Apr 13, 2005 14.46 14.55 14.14 14.23 696,070 -0.18(-1.28%)
Apr 12, 2005 14.24 14.51 14.01 14.41 1,617,964 +0.11(+0.80%)
Apr 11, 2005 14.63 14.87 14.29 14.30 1,460,662 -0.39(-2.64%)
Apr 08, 2005 14.71 14.84 14.58 14.69 1,202,062 -0.00(-0.03%)
Apr 07, 2005 14.53 14.69 14.52 14.69 1,333,346 +0.16(+1.11%)
Apr 06, 2005 14.44 14.71 14.33 14.53 1,376,484 +0.17(+1.17%)
Apr 05, 2005 14.20 14.43 14.20 14.36 865,875 +0.10(+0.72%)
Apr 04, 2005 13.99 14.35 13.99 14.26 947,985 +0.24(+1.73%)
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.