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 28, 2007	23.91	23.95	23.67	23.86	649,263	-0.08(-0.33%)
Sep 27, 2007	23.88	23.94	23.64	23.94	856,968	+0.18(+0.78%)
Sep 26, 2007	23.63	23.92	23.42	23.75	646,062	+0.09(+0.36%)
Sep 25, 2007	23.17	23.82	23.17	23.67	1,358,826	+0.44(+1.89%)
Sep 24, 2007	23.29	23.43	23.13	23.23	1,372,249	-0.10(-0.42%)
Sep 21, 2007	23.48	23.51	23.28	23.33	1,239,873	+0.05(+0.20%)
Sep 20, 2007	23.27	23.45	23.23	23.28	1,006,627	-0.08(-0.35%)
Sep 19, 2007	23.54	23.61	23.36	23.36	820,582	-0.07(-0.32%)
Sep 18, 2007	23.39	23.66	23.27	23.44	1,794,781	+0.13(+0.56%)
Sep 17, 2007	23.31	23.40	23.24	23.31	829,808	-0.03(-0.12%)
Sep 14, 2007	23.18	23.43	23.10	23.33	833,748	+0.17(+0.74%)
Sep 13, 2007	22.91	23.31	22.87	23.16	1,684,670	+0.35(+1.55%)
Sep 12, 2007	22.48	23.12	22.34	22.81	1,183,273	+0.31(+1.38%)
Sep 11, 2007	22.45	22.61	22.30	22.50	1,023,121	+0.18(+0.83%)
Sep 10, 2007	22.60	22.65	22.13	22.31	1,368,164	-0.24(-1.04%)
Sep 07, 2007	22.51	22.74	22.50	22.55	1,256,038	-0.11(-0.48%)
Sep 06, 2007	22.51	22.67	22.44	22.66	1,553,919	+0.16(+0.70%)
Sep 05, 2007	22.69	22.84	22.44	22.50	1,144,799	-0.32(-1.41%)

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.