Indicators

Henryschein Dental Company (NQ: HSIC )

68.30 -0.48 (-0.70%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.59	79.69	78.55	78.79	759,645	-0.88(-1.10%)
Jul 28, 2023	80.28	80.28	78.88	79.67	745,572	+0.22(+0.28%)
Jul 27, 2023	79.96	80.60	79.34	79.45	692,535	-0.37(-0.46%)
Jul 26, 2023	80.09	80.36	79.25	79.82	539,127	-0.32(-0.40%)
Jul 25, 2023	79.38	80.28	79.17	80.14	461,442	+0.73(+0.92%)
Jul 24, 2023	80.12	80.12	78.67	79.41	1,132,680	-0.51(-0.64%)
Jul 21, 2023	80.18	80.45	79.67	79.92	718,702	+0.01(+0.01%)
Jul 20, 2023	80.26	80.55	79.52	79.91	768,500	+0.45(+0.57%)
Jul 19, 2023	79.26	80.58	77.58	79.46	2,002,546	+0.22(+0.28%)
Jul 18, 2023	80.01	80.63	78.81	79.24	746,964	-0.99(-1.23%)
Jul 17, 2023	79.97	80.51	79.36	80.23	723,124	-0.16(-0.20%)
Jul 14, 2023	82.23	82.27	80.11	80.39	798,660	-1.68(-2.05%)
Jul 13, 2023	81.65	82.32	81.24	82.07	496,588	+0.54(+0.66%)
Jul 12, 2023	82.32	82.62	81.48	81.53	449,344	-0.20(-0.24%)
Jul 11, 2023	80.14	81.78	80.14	81.73	784,760	+1.69(+2.11%)
Jul 10, 2023	78.50	80.97	78.49	80.04	897,458	+1.38(+1.75%)
Jul 07, 2023	78.82	79.26	78.54	78.66	963,105	-0.15(-0.19%)
Jul 06, 2023	78.64	79.10	77.95	78.81	590,559	-0.62(-0.78%)
Jul 05, 2023	79.39	79.80	79.03	79.43	550,909	-0.08(-0.10%)

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.