Indicators

Henryschein Dental Company (NQ: HSIC )

71.52 -0.86 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.66	25.93	25.55	25.75	891,880	+0.09(+0.37%)
Jan 28, 2011	25.75	26.06	25.32	25.65	1,994,553	-0.12(-0.46%)
Jan 27, 2011	25.66	25.99	25.66	25.77	1,037,997	+0.06(+0.24%)
Jan 26, 2011	25.97	26.05	25.69	25.71	1,282,624	-0.27(-1.03%)
Jan 25, 2011	25.96	26.06	25.74	25.98	833,648	-0.01(-0.05%)
Jan 24, 2011	25.65	26.12	25.65	25.99	816,300	+0.36(+1.42%)
Jan 21, 2011	25.66	25.76	25.58	25.62	1,040,818	-0.02(-0.06%)
Jan 20, 2011	25.43	25.69	25.43	25.64	1,137,674	+0.07(+0.29%)
Jan 19, 2011	25.78	25.88	25.45	25.56	1,292,860	-0.26(-1.00%)
Jan 18, 2011	25.18	25.86	25.18	25.82	2,389,763	+0.65(+2.57%)
Jan 14, 2011	25.08	25.18	24.87	25.18	732,775	+0.11(+0.45%)
Jan 13, 2011	24.95	25.19	24.84	25.06	1,056,822	+0.17(+0.68%)
Jan 12, 2011	24.73	24.90	24.34	24.89	671,468	+0.26(+1.07%)
Jan 11, 2011	24.54	24.70	24.54	24.63	853,933	+0.10(+0.40%)
Jan 10, 2011	24.37	24.64	24.29	24.53	928,676	+0.00(+0.02%)
Jan 07, 2011	24.65	24.73	24.28	24.53	735,733	-0.04(-0.18%)
Jan 06, 2011	24.40	24.69	24.40	24.57	1,680,452	+0.26(+1.06%)
Jan 05, 2011	24.22	24.39	24.02	24.31	870,070	-0.02(-0.06%)
Jan 04, 2011	24.60	24.60	24.20	24.33	1,684,509	-0.29(-1.18%)

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.