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 (%)
Jul 29, 2011	26.40	26.40	25.84	26.06	2,931,051	-0.31(-1.19%)
Jul 28, 2011	26.47	26.79	26.35	26.38	1,442,415	-0.10(-0.37%)
Jul 27, 2011	27.01	27.04	26.42	26.47	1,631,520	-0.67(-2.46%)
Jul 26, 2011	28.19	28.19	27.08	27.14	2,364,036	-0.97(-3.46%)
Jul 25, 2011	28.42	28.50	28.11	28.11	922,204	-0.47(-1.65%)
Jul 22, 2011	28.58	28.73	28.42	28.58	548,270	-0.09(-0.33%)
Jul 21, 2011	28.64	28.90	28.40	28.68	1,201,350	+0.27(+0.94%)
Jul 20, 2011	28.48	28.51	28.29	28.41	490,671	-0.12(-0.43%)
Jul 19, 2011	28.31	28.59	28.24	28.53	737,329	+0.37(+1.32%)
Jul 18, 2011	28.47	28.58	28.03	28.16	712,113	-0.52(-1.80%)
Jul 15, 2011	28.64	28.68	28.42	28.68	777,931	+0.06(+0.22%)
Jul 14, 2011	29.00	29.17	28.52	28.62	1,114,245	-0.36(-1.23%)
Jul 13, 2011	28.89	29.22	28.58	28.97	1,102,461	+0.17(+0.60%)
Jul 12, 2011	28.75	29.02	28.61	28.80	764,635	+0.06(+0.20%)
Jul 11, 2011	28.93	29.03	28.67	28.74	570,187	-0.40(-1.39%)
Jul 08, 2011	29.30	29.34	28.93	29.15	1,128,387	-0.23(-0.79%)
Jul 07, 2011	29.23	29.40	28.93	29.38	1,046,328	+0.27(+0.94%)
Jul 06, 2011	28.69	29.24	28.65	29.10	885,773	+0.43(+1.49%)
Jul 05, 2011	28.75	28.75	28.45	28.67	803,102	+0.07(+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.