Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.73 +0.58 (+0.77%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 69.05 69.34 68.44 69.33 1,690,925 +0.50(+0.73%)
Jun 29, 2016 67.44 68.90 67.33 68.83 1,089,898 +1.67(+2.48%)
Jun 28, 2016 66.18 67.32 66.18 67.16 1,601,193 +1.38(+2.10%)
Jun 27, 2016 66.66 66.96 65.30 65.78 1,873,571 -1.22(-1.83%)
Jun 24, 2016 67.22 68.08 66.79 67.01 1,655,579 -2.64(-3.79%)
Jun 23, 2016 69.02 69.66 68.84 69.65 765,617 +1.04(+1.52%)
Jun 22, 2016 68.55 68.96 68.51 68.61 1,182,478 +0.09(+0.14%)
Jun 21, 2016 68.71 68.78 68.33 68.51 1,083,433 -0.05(-0.07%)
Jun 20, 2016 68.42 68.98 68.24 68.56 1,386,131 +0.76(+1.12%)
Jun 17, 2016 68.55 68.55 67.38 67.80 1,490,997 -0.71(-1.04%)
Jun 16, 2016 68.32 68.55 67.59 68.51 1,054,802 +0.01(+0.02%)
Jun 15, 2016 69.30 69.46 68.39 68.50 1,022,478 -0.78(-1.12%)
Jun 14, 2016 69.39 69.61 68.73 69.28 1,135,191 -0.13(-0.18%)
Jun 13, 2016 69.93 70.33 69.39 69.40 1,221,682 -0.54(-0.77%)
Jun 10, 2016 70.16 70.60 69.71 69.94 903,781 -0.93(-1.31%)
Jun 09, 2016 70.19 70.97 70.11 70.87 1,014,711 +0.62(+0.88%)
Jun 08, 2016 69.08 70.32 68.80 70.25 996,749 +1.28(+1.85%)
Jun 07, 2016 69.17 69.34 68.70 68.97 1,163,039 -0.33(-0.47%)
Jun 06, 2016 68.94 69.49 68.68 69.30 872,411 +0.33(+0.48%)
Jun 03, 2016 69.01 69.14 68.63 68.97 987,158 -0.11(-0.16%)
Jun 02, 2016 67.98 69.20 67.71 69.08 1,391,726 +1.20(+1.77%)
Jun 01, 2016 67.98 68.22 67.57 67.88 1,012,204 -0.25(-0.36%)
May 31, 2016 68.23 68.33 67.57 68.13 3,637,896 -0.03(-0.04%)
May 27, 2016 68.02 68.16 68.16 68.16 897,345 +0.42(+0.63%)
May 26, 2016 67.20 67.87 66.68 67.73 932,586 +0.47(+0.69%)
May 25, 2016 67.79 67.97 67.15 67.27 967,220 -0.47(-0.70%)
May 24, 2016 66.77 67.76 66.52 67.74 1,121,056 +1.38(+2.09%)
May 23, 2016 67.07 67.10 66.28 66.36 1,050,003 -0.60(-0.90%)
May 20, 2016 67.07 67.45 66.53 66.96 1,203,842 -0.05(-0.08%)
May 19, 2016 66.70 67.31 66.31 67.02 792,065 -0.02(-0.04%)
May 18, 2016 66.82 67.54 66.49 67.04 1,087,128 +0.16(+0.23%)
May 17, 2016 68.27 68.36 66.58 66.88 1,110,514 -1.40(-2.06%)
May 16, 2016 67.31 68.41 67.22 68.29 914,761 +0.85(+1.26%)
May 13, 2016 67.45 68.23 66.99 67.44 858,551 -0.11(-0.16%)
May 12, 2016 67.44 67.77 66.93 67.55 860,166 +0.34(+0.51%)
May 11, 2016 67.22 67.67 66.82 67.21 915,072 -0.33(-0.49%)
May 10, 2016 67.11 67.57 66.74 67.54 754,669 +0.59(+0.88%)
May 09, 2016 66.51 67.48 66.13 66.95 1,056,373 +0.29(+0.43%)
May 06, 2016 65.58 66.97 65.12 66.67 1,129,560 +0.74(+1.12%)
May 05, 2016 65.41 66.18 65.41 65.93 1,017,590 +0.55(+0.85%)
May 04, 2016 65.73 65.81 64.77 65.37 1,771,648 -0.72(-1.09%)
May 03, 2016 66.26 67.40 65.74 66.09 1,460,400 -0.96(-1.44%)
May 02, 2016 66.22 67.14 66.17 67.06 1,490,492 +0.90(+1.36%)
Apr 29, 2016 66.42 66.62 65.71 66.16 1,254,913 -0.72(-1.07%)
Apr 28, 2016 68.03 68.53 66.58 66.87 1,152,115 -1.40(-2.04%)
Apr 27, 2016 67.73 68.46 67.16 68.27 996,274 +0.72(+1.06%)
Apr 26, 2016 67.53 68.22 67.29 67.55 631,673 +0.04(+0.06%)
Apr 25, 2016 67.45 67.55 66.80 67.51 814,600 +0.52(+0.77%)
Apr 22, 2016 66.73 67.11 66.40 66.99 569,249 +0.31(+0.47%)
Apr 21, 2016 67.26 67.51 66.33 66.68 967,745 -0.70(-1.04%)
Apr 20, 2016 67.38 67.74 66.32 67.38 576,254 +0.05(+0.07%)
Apr 19, 2016 67.89 67.89 67.17 67.33 770,347 -0.26(-0.38%)
Apr 18, 2016 66.47 67.64 66.47 67.59 851,827 +0.93(+1.40%)
Apr 15, 2016 66.58 66.69 66.19 66.66 706,033 +0.15(+0.22%)
Apr 14, 2016 66.46 66.72 66.08 66.51 758,446 +0.08(+0.12%)
Apr 13, 2016 66.46 66.62 65.95 66.43 817,593 +0.40(+0.60%)
Apr 12, 2016 65.47 66.19 64.96 66.04 864,003 +0.70(+1.07%)
Apr 11, 2016 66.26 66.35 65.14 65.33 1,148,785 -0.55(-0.83%)
Apr 08, 2016 66.26 66.53 65.86 65.88 908,960 -0.24(-0.36%)
Apr 07, 2016 67.01 67.18 65.82 66.12 1,087,409 -1.11(-1.64%)
Apr 06, 2016 66.33 67.26 66.27 67.22 1,119,279 +0.78(+1.17%)
Apr 05, 2016 67.31 67.56 66.41 66.45 1,016,027 -1.10(-1.63%)
Apr 04, 2016 67.72 67.90 67.36 67.55 847,219 -0.26(-0.38%)
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.