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 (%)
Jan 30, 2009	14.98	15.16	14.64	14.68	1,770,788	-0.32(-2.14%)
Jan 29, 2009	15.31	15.48	14.84	15.00	1,622,215	-0.36(-2.37%)
Jan 28, 2009	14.92	15.49	14.71	15.36	2,397,892	+0.58(+3.95%)
Jan 27, 2009	14.80	15.01	14.75	14.78	1,846,472	+0.08(+0.56%)
Jan 26, 2009	14.35	14.90	14.28	14.70	2,140,788	+0.42(+2.94%)
Jan 23, 2009	14.25	14.42	14.09	14.28	1,529,115	-0.14(-0.98%)
Jan 22, 2009	14.24	14.55	14.10	14.42	1,614,252	-0.06(-0.43%)
Jan 21, 2009	14.10	14.52	13.94	14.48	2,761,145	+0.67(+4.83%)
Jan 20, 2009	14.13	14.52	13.80	13.82	2,675,105	-0.51(-3.58%)
Jan 16, 2009	14.46	14.48	14.20	14.33	2,625,038	-0.07(-0.46%)
Jan 15, 2009	14.20	14.45	14.01	14.40	3,191,988	+0.17(+1.21%)
Jan 14, 2009	14.34	14.46	14.15	14.22	4,481,584	-0.32(-2.21%)
Jan 13, 2009	14.27	14.62	14.18	14.55	1,807,070	+0.28(+1.98%)
Jan 12, 2009	14.44	14.49	14.14	14.26	2,439,638	-0.15(-1.03%)
Jan 09, 2009	14.51	14.53	14.11	14.41	2,217,352	-0.08(-0.57%)
Jan 08, 2009	14.49	14.64	14.30	14.49	2,346,668	-0.01(-0.05%)
Jan 07, 2009	14.53	14.71	14.39	14.50	2,186,145	-0.29(-1.94%)
Jan 06, 2009	15.01	15.18	14.60	14.79	3,640,647	-0.11(-0.76%)
Jan 05, 2009	14.81	15.03	14.47	14.90	2,619,482	+0.00(+0.03%)

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.