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 (%)
Apr 29, 2022	82.26	83.17	80.88	81.10	1,268,817	-2.27(-2.72%)
Apr 28, 2022	84.22	84.79	82.08	83.37	1,253,555	-0.67(-0.80%)
Apr 27, 2022	85.48	86.17	83.89	84.04	857,068	-1.32(-1.55%)
Apr 26, 2022	87.04	87.11	85.32	85.36	873,376	-2.63(-2.99%)
Apr 25, 2022	87.15	88.15	86.22	87.99	430,443	+0.70(+0.80%)
Apr 22, 2022	90.01	90.11	87.22	87.29	608,905	-3.48(-3.83%)
Apr 21, 2022	91.18	91.69	90.46	90.77	445,139	-0.29(-0.32%)
Apr 20, 2022	89.20	91.57	88.95	91.06	668,538	+2.14(+2.41%)
Apr 19, 2022	88.75	90.36	88.20	88.92	882,762	-1.22(-1.35%)
Apr 18, 2022	91.06	91.83	89.85	90.14	500,830	-1.22(-1.34%)
Apr 14, 2022	92.01	92.68	91.27	91.36	519,089	-0.60(-0.65%)
Apr 13, 2022	91.00	92.23	91.00	91.96	597,401	+0.92(+1.01%)
Apr 12, 2022	90.05	91.50	89.95	91.04	918,608	+0.83(+0.92%)
Apr 11, 2022	90.19	91.34	89.90	90.21	1,151,719	-0.19(-0.21%)
Apr 08, 2022	89.82	90.47	89.04	90.40	891,954	+0.88(+0.98%)
Apr 07, 2022	88.42	89.70	88.16	89.52	825,616	+0.81(+0.91%)
Apr 06, 2022	87.14	89.96	87.14	88.71	1,099,770	+1.57(+1.80%)
Apr 05, 2022	87.56	88.30	86.75	87.14	595,108	-0.57(-0.65%)
Apr 04, 2022	89.04	89.38	87.35	87.71	781,733	-1.63(-1.82%)

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.