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 (%)
Feb 29, 2012	29.40	29.50	28.96	29.03	2,408,602	-0.42(-1.41%)
Feb 28, 2012	29.31	29.62	29.20	29.44	1,367,485	+0.30(+1.04%)
Feb 27, 2012	29.16	29.27	28.88	29.14	974,528	-0.17(-0.58%)
Feb 24, 2012	29.16	29.41	29.13	29.31	911,698	+0.24(+0.82%)
Feb 23, 2012	29.07	29.23	28.92	29.07	1,228,628	+0.05(+0.16%)
Feb 22, 2012	29.24	29.25	28.87	29.02	1,211,229	-0.10(-0.35%)
Feb 21, 2012	29.36	29.50	29.00	29.13	904,138	-0.20(-0.70%)
Feb 17, 2012	29.57	29.70	29.29	29.33	1,132,508	-0.35(-1.16%)
Feb 16, 2012	28.73	29.80	28.52	29.67	2,921,616	+1.00(+3.47%)
Feb 15, 2012	28.71	28.82	28.32	28.68	2,147,400	-0.01(-0.03%)
Feb 14, 2012	27.97	28.69	27.97	28.69	1,675,477	+0.41(+1.44%)
Feb 13, 2012	28.05	28.40	27.82	28.28	1,625,528	+0.34(+1.22%)
Feb 10, 2012	27.77	27.96	27.57	27.94	1,460,175	-0.01(-0.04%)
Feb 09, 2012	28.26	28.45	27.88	27.95	1,719,342	-0.26(-0.93%)
Feb 08, 2012	28.46	28.46	28.00	28.21	2,091,311	-0.25(-0.88%)
Feb 07, 2012	28.33	28.76	28.25	28.46	1,562,535	-0.16(-0.56%)
Feb 06, 2012	28.59	28.79	28.51	28.62	1,636,398	-0.07(-0.23%)
Feb 03, 2012	28.82	28.96	28.65	28.69	1,431,919	+0.03(+0.10%)
Feb 02, 2012	28.47	28.71	28.35	28.66	1,244,221	+0.16(+0.55%)

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.