Indicators

Henryschein Dental Company (NQ: HSIC )

73.31 -0.13 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	69.55	70.02	68.95	69.90	1,774,600	+0.75(+1.08%)
Jun 27, 2019	68.89	69.48	68.74	69.15	1,310,973	+0.26(+0.38%)
Jun 26, 2019	69.33	69.62	68.48	68.89	1,282,161	-0.43(-0.62%)
Jun 25, 2019	69.92	70.32	69.24	69.32	1,480,982	-0.60(-0.86%)
Jun 24, 2019	70.04	70.33	69.39	69.92	1,143,067	+0.04(+0.06%)
Jun 21, 2019	71.10	71.10	68.87	69.88	2,531,600	-1.06(-1.49%)
Jun 20, 2019	72.43	72.52	70.60	70.94	1,446,695	-1.12(-1.55%)
Jun 19, 2019	72.17	72.56	71.68	72.06	1,231,760	+0.02(+0.03%)
Jun 18, 2019	72.07	72.81	71.45	72.04	1,057,729	+0.62(+0.87%)
Jun 17, 2019	71.29	71.51	70.75	71.42	642,937	+0.14(+0.20%)
Jun 14, 2019	71.36	71.75	70.75	71.28	654,400	-0.11(-0.15%)
Jun 13, 2019	71.68	71.79	71.08	71.39	669,771	-0.24(-0.34%)
Jun 12, 2019	71.05	71.96	70.54	71.63	1,342,490	+0.51(+0.72%)
Jun 11, 2019	71.25	71.56	69.99	71.12	1,375,998	+0.38(+0.54%)
Jun 10, 2019	69.73	71.20	69.40	70.74	991,271	+0.98(+1.40%)
Jun 07, 2019	68.99	70.57	68.99	69.76	1,697,900	+1.04(+1.51%)
Jun 06, 2019	67.35	69.13	67.28	68.72	1,493,558	+1.13(+1.67%)
Jun 05, 2019	66.57	67.69	66.31	67.59	1,115,257	+1.18(+1.78%)
Jun 04, 2019	65.81	66.66	65.58	66.41	1,181,041	+1.25(+1.92%)

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.