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 29, 2006	19.76	19.84	19.60	19.66	873,464	-0.01(-0.06%)
Sep 28, 2006	19.66	19.72	19.51	19.67	1,692,100	+0.08(+0.40%)
Sep 27, 2006	19.81	19.84	19.49	19.60	1,590,705	-0.27(-1.34%)
Sep 26, 2006	19.89	20.16	19.71	19.86	1,384,048	-0.10(-0.51%)
Sep 25, 2006	19.96	20.07	19.87	19.96	978,863	-0.04(-0.22%)
Sep 22, 2006	19.97	20.09	19.88	20.01	1,399,669	-0.03(-0.16%)
Sep 21, 2006	20.26	20.26	19.96	20.04	1,174,616	-0.09(-0.45%)
Sep 20, 2006	20.24	20.25	19.99	20.13	811,091	+0.07(+0.35%)
Sep 19, 2006	20.01	20.14	19.96	20.06	700,569	+0.02(+0.10%)
Sep 18, 2006	20.13	20.22	20.01	20.04	957,058	-0.15(-0.72%)
Sep 15, 2006	20.26	20.33	20.13	20.18	681,992	+0.00(+0.00%)
Sep 14, 2006	20.27	20.33	20.10	20.18	768,779	-0.16(-0.79%)
Sep 13, 2006	20.35	20.53	20.18	20.35	1,068,246	-0.08(-0.38%)
Sep 12, 2006	19.70	20.49	19.67	20.42	1,952,644	+0.76(+3.85%)
Sep 11, 2006	19.61	19.89	19.53	19.67	1,088,322	+0.02(+0.10%)
Sep 08, 2006	19.53	19.71	19.53	19.65	611,390	+0.12(+0.60%)
Sep 07, 2006	19.49	19.65	19.43	19.53	574,005	-0.02(-0.12%)
Sep 06, 2006	19.53	19.65	19.49	19.55	918,188	-0.02(-0.12%)
Sep 05, 2006	19.61	19.66	19.53	19.58	561,147	-0.09(-0.46%)

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.