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 (%)
Sep 30, 2010	22.73	23.09	22.62	22.97	2,699,606	+0.38(+1.68%)
Sep 29, 2010	22.58	22.68	22.47	22.59	826,174	+0.01(+0.03%)
Sep 28, 2010	22.44	22.65	22.21	22.58	1,194,771	+0.21(+0.93%)
Sep 27, 2010	22.42	22.50	22.35	22.38	1,004,684	-0.11(-0.47%)
Sep 24, 2010	22.32	22.48	22.16	22.48	1,278,368	+0.44(+1.97%)
Sep 23, 2010	22.14	22.37	22.04	22.05	457,355	-0.18(-0.81%)
Sep 22, 2010	22.26	22.45	22.05	22.23	734,767	+0.01(+0.04%)
Sep 21, 2010	22.35	22.45	22.15	22.22	1,379,996	-0.21(-0.93%)
Sep 20, 2010	22.10	22.45	22.10	22.43	1,710,376	+0.33(+1.49%)
Sep 17, 2010	22.49	22.59	22.10	22.10	2,491,026	-0.35(-1.54%)
Sep 15, 2010	22.30	22.52	22.20	22.44	1,730,830	+0.09(+0.42%)
Sep 14, 2010	22.25	22.40	21.96	22.35	1,381,551	+0.08(+0.37%)
Sep 13, 2010	22.16	22.35	22.06	22.27	1,299,036	+0.24(+1.10%)
Sep 10, 2010	21.84	22.11	21.74	22.02	900,333	+0.25(+1.17%)
Sep 09, 2010	21.76	21.82	21.67	21.77	1,090,726	+0.19(+0.87%)
Sep 08, 2010	21.57	21.67	21.51	21.58	1,424,835	+0.12(+0.57%)
Sep 07, 2010	21.46	21.75	21.43	21.46	1,398,557	-0.10(-0.46%)
Sep 03, 2010	21.62	21.67	21.41	21.56	1,121,250	+0.09(+0.40%)
Sep 02, 2010	21.32	21.48	21.25	21.47	1,339,311	+0.05(+0.25%)

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.