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 (%)
Jan 30, 2004	13.85	13.85	13.63	13.75	1,550,400	-0.08(-0.60%)
Jan 29, 2004	13.70	13.84	13.55	13.84	1,216,350	+0.14(+1.02%)
Jan 28, 2004	13.97	14.00	13.70	13.70	1,653,930	-0.22(-1.55%)
Jan 27, 2004	14.14	14.15	13.91	13.91	1,201,050	-0.21(-1.49%)
Jan 26, 2004	13.81	14.17	13.77	14.12	2,472,480	+0.27(+1.95%)
Jan 23, 2004	13.83	13.90	13.77	13.85	1,566,720	+0.00(+0.00%)
Jan 22, 2004	13.59	13.97	13.59	13.85	2,040,510	+0.23(+1.65%)
Jan 21, 2004	13.50	13.70	13.42	13.63	1,335,690	+0.10(+0.73%)
Jan 20, 2004	13.53	13.56	13.39	13.53	1,275,510	+0.00(+0.00%)
Jan 16, 2004	13.53	13.55	13.34	13.53	1,870,680	+0.07(+0.50%)
Jan 15, 2004	13.44	13.65	13.37	13.46	3,006,159	-0.22(-1.61%)
Jan 14, 2004	13.73	13.73	13.63	13.68	2,598,995	+0.03(+0.24%)
Jan 13, 2004	13.53	13.78	13.50	13.65	2,247,060	+0.13(+0.93%)
Jan 12, 2004	13.38	13.55	13.35	13.52	1,316,095	+0.18(+1.35%)
Jan 09, 2004	13.12	13.45	13.10	13.34	3,068,782	+0.27(+2.07%)
Jan 08, 2004	13.08	13.12	12.94	13.07	1,112,432	-0.00(-0.02%)
Jan 07, 2004	13.01	13.08	12.92	13.07	1,478,082	+0.03(+0.21%)
Jan 06, 2004	13.10	13.22	12.98	13.05	1,311,210	-0.05(-0.37%)
Jan 05, 2004	13.14	13.15	12.94	13.10	1,971,150	+0.01(+0.05%)

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.