Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.52 +0.37 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.20 37.79 36.89 37.55 3,395,409 +0.20(+0.53%)
Jun 27, 2013 37.52 37.62 37.35 37.35 0 +0.02(+0.06%)
Jun 26, 2013 37.41 37.51 37.13 37.33 0 +0.24(+0.63%)
Jun 25, 2013 37.27 37.35 36.76 37.09 0 +0.20(+0.54%)
Jun 24, 2013 36.67 37.13 36.47 36.89 0 +0.16(+0.43%)
Jun 21, 2013 36.87 37.24 36.60 36.73 2,380,221 -0.09(-0.24%)
Jun 20, 2013 37.59 37.84 36.67 36.82 0 -1.05(-2.78%)
Jun 19, 2013 38.39 38.50 37.85 37.88 0 -0.61(-1.59%)
Jun 18, 2013 38.39 38.54 38.22 38.49 0 +0.20(+0.52%)
Jun 17, 2013 38.31 38.50 38.07 38.29 0 +0.28(+0.73%)
Jun 14, 2013 38.09 38.25 37.87 38.01 0 -0.01(-0.02%)
Jun 13, 2013 38.08 38.15 37.39 38.02 956,387 +0.51(+1.36%)
Jun 12, 2013 38.05 38.10 37.36 37.51 627,067 -0.33(-0.87%)
Jun 11, 2013 37.49 38.00 37.27 37.84 1,000,943 +0.09(+0.23%)
Jun 10, 2013 37.57 37.76 37.32 37.75 0 +0.33(+0.87%)
Jun 07, 2013 36.93 37.49 36.86 37.43 0 +0.57(+1.54%)
Jun 06, 2013 36.96 37.15 36.42 36.86 1,830,945 +0.01(+0.03%)
Jun 05, 2013 37.58 37.62 36.68 36.85 0 -0.71(-1.88%)
Jun 04, 2013 37.78 38.02 37.44 37.55 0 -0.21(-0.56%)
Jun 03, 2013 37.75 37.78 37.28 37.76 1,186,086 +0.00(+0.01%)
May 31, 2013 37.62 38.01 37.36 37.76 1,419,268 +0.03(+0.07%)
May 30, 2013 37.27 37.82 37.11 37.73 0 +0.39(+1.04%)
May 29, 2013 37.71 37.71 37.23 37.35 976,578 -0.50(-1.32%)
May 28, 2013 37.54 38.04 37.31 37.84 1,078,142 +0.55(+1.46%)
May 24, 2013 37.29 37.51 36.97 37.30 0 -0.23(-0.61%)
May 23, 2013 37.10 37.56 37.01 37.53 759,775 +0.15(+0.39%)
May 22, 2013 37.75 38.07 37.30 37.38 0 -0.33(-0.86%)
May 21, 2013 37.32 37.76 37.32 37.71 0 +0.33(+0.89%)
May 20, 2013 37.46 37.64 37.34 37.37 0 -0.03(-0.08%)
May 17, 2013 37.76 37.76 37.24 37.40 0 +0.01(+0.03%)
May 16, 2013 37.36 37.64 37.30 37.39 839,743 -0.25(-0.66%)
May 15, 2013 37.43 37.67 37.32 37.64 0 +0.47(+1.28%)
May 13, 2013 37.06 37.25 36.81 37.16 0 +0.15(+0.39%)
May 10, 2013 36.51 37.18 36.50 37.02 0 +0.44(+1.19%)
May 09, 2013 36.35 36.70 36.35 36.58 0 +0.09(+0.25%)
May 08, 2013 35.95 36.49 35.74 36.49 0 +0.45(+1.25%)
May 07, 2013 35.39 36.14 35.13 36.04 0 +0.31(+0.86%)
May 06, 2013 35.58 35.94 35.47 35.74 0 +0.16(+0.45%)
May 03, 2013 35.64 35.88 35.32 35.58 0 +0.25(+0.72%)
May 02, 2013 35.11 35.37 34.97 35.32 0 +0.22(+0.64%)
May 01, 2013 35.34 35.42 35.04 35.10 0 -0.35(-1.00%)
Apr 30, 2013 35.20 35.47 35.06 35.45 1,675,031 +0.18(+0.51%)
Apr 29, 2013 35.25 35.37 35.09 35.27 1,123,593 +0.07(+0.21%)
Apr 26, 2013 35.26 35.24 35.03 35.20 794,625 -0.04(-0.11%)
Apr 25, 2013 35.26 35.37 35.14 35.24 0 +0.09(+0.25%)
Apr 24, 2013 35.11 35.36 35.09 35.15 0 -0.07(-0.20%)
Apr 23, 2013 35.76 35.86 34.86 35.22 1,980,921 -0.36(-1.00%)
Apr 22, 2013 35.93 35.95 35.44 35.58 461,096 -0.29(-0.80%)
Apr 19, 2013 35.13 35.95 35.13 35.86 707,525 +0.52(+1.46%)
Apr 18, 2013 35.45 35.50 35.12 35.35 734,134 -0.09(-0.24%)
Apr 17, 2013 35.44 35.49 35.05 35.43 766,945 -0.36(-1.01%)
Apr 16, 2013 35.52 35.84 35.23 35.79 512,705 +0.49(+1.40%)
Apr 15, 2013 36.02 36.17 35.18 35.30 674,995 -0.75(-2.07%)
Apr 12, 2013 36.37 36.39 35.87 36.04 553,115 -0.17(-0.47%)
Apr 11, 2013 36.11 36.31 35.98 36.21 609,799 +0.21(+0.58%)
Apr 10, 2013 35.61 36.12 35.54 36.00 685,406 +0.40(+1.12%)
Apr 09, 2013 35.85 35.88 35.27 35.60 788,095 -0.23(-0.65%)
Apr 08, 2013 35.40 35.84 35.40 35.84 659,172 +0.37(+1.04%)
Apr 05, 2013 35.45 35.51 35.22 35.47 935,176 -0.37(-1.04%)
Apr 04, 2013 35.71 36.08 35.67 35.84 574,609 +0.14(+0.38%)
Apr 03, 2013 36.08 36.13 35.61 35.70 707,732 -0.41(-1.13%)
Apr 02, 2013 36.23 36.43 35.96 36.11 747,930 +0.06(+0.16%)
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.