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 (%)
Nov 28, 2008	14.07	14.17	13.78	14.01	1,007,418	-0.10(-0.72%)
Nov 26, 2008	13.51	14.12	13.37	14.11	2,115,615	+0.32(+2.30%)
Nov 25, 2008	14.05	14.36	13.50	13.80	2,875,576	-0.18(-1.32%)
Nov 24, 2008	13.73	14.15	13.57	13.98	4,094,359	+0.55(+4.06%)
Nov 21, 2008	13.09	13.64	12.58	13.44	4,713,993	+0.45(+3.50%)
Nov 20, 2008	14.12	14.12	12.97	12.98	5,705,204	-1.48(-10.25%)
Nov 19, 2008	15.63	15.97	14.45	14.46	3,898,363	-1.20(-7.66%)
Nov 18, 2008	15.86	15.98	15.21	15.66	2,787,466	-0.07(-0.47%)
Nov 17, 2008	15.95	16.05	15.65	15.74	3,167,199	-0.28(-1.74%)
Nov 14, 2008	16.65	17.17	16.00	16.02	2,883,336	-0.96(-5.66%)
Nov 13, 2008	16.18	17.00	15.86	16.98	3,776,180	+0.77(+4.77%)
Nov 12, 2008	16.62	16.96	16.18	16.20	3,673,351	-0.67(-4.00%)
Nov 11, 2008	16.83	17.21	16.47	16.88	2,323,284	-0.13(-0.76%)
Nov 10, 2008	17.39	17.65	16.89	17.01	2,763,766	-0.05(-0.32%)
Nov 07, 2008	16.49	17.06	16.40	17.06	3,426,294	+0.67(+4.09%)
Nov 06, 2008	16.08	16.70	16.08	16.39	2,668,322	+0.07(+0.41%)
Nov 05, 2008	16.51	17.14	16.20	16.33	5,333,671	-1.81(-9.99%)
Nov 04, 2008	18.40	18.62	17.90	18.14	2,536,793	-0.22(-1.22%)

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.