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 (%)
Sep 28, 2018	66.73	66.99	65.80	66.69	1,444,957	-0.14(-0.21%)
Sep 27, 2018	66.67	67.51	66.67	66.83	1,204,404	+0.23(+0.34%)
Sep 26, 2018	67.47	68.56	65.84	66.60	3,145,161	+0.45(+0.69%)
Sep 25, 2018	65.77	66.24	65.56	66.15	1,074,548	+0.53(+0.80%)
Sep 24, 2018	66.60	66.75	64.93	65.62	1,607,421	-1.57(-2.33%)
Sep 21, 2018	67.58	67.92	66.83	67.19	2,057,977	-0.16(-0.24%)
Sep 20, 2018	66.29	67.46	66.29	67.36	1,222,841	+1.10(+1.66%)
Sep 19, 2018	66.21	66.59	65.71	66.26	924,664	+0.13(+0.19%)
Sep 18, 2018	66.00	66.35	65.50	66.13	1,330,438	-0.05(-0.08%)
Sep 17, 2018	65.51	66.89	65.22	66.19	1,114,019	+0.78(+1.20%)
Sep 14, 2018	65.33	65.60	64.95	65.40	1,134,622	+0.16(+0.25%)
Sep 13, 2018	65.25	65.38	64.80	65.24	1,116,993	+0.24(+0.37%)
Sep 12, 2018	63.55	65.15	63.36	65.00	1,303,421	+1.50(+2.36%)
Sep 11, 2018	62.67	63.59	62.14	63.50	1,022,395	+0.72(+1.15%)
Sep 10, 2018	63.10	63.25	62.64	62.78	561,432	-0.11(-0.17%)
Sep 07, 2018	63.15	63.57	62.75	62.89	1,477,087	-0.28(-0.45%)
Sep 06, 2018	63.29	64.10	62.79	63.17	1,926,313	-0.09(-0.14%)
Sep 05, 2018	60.02	63.29	60.02	63.25	2,589,030	+2.16(+3.54%)

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.