Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 80.97 81.40 80.57 81.10 940,134 +0.20(+0.25%)
Jun 29, 2023 79.94 80.91 79.83 80.90 644,799 +0.96(+1.20%)
Jun 28, 2023 80.13 80.13 79.40 79.94 943,366 -0.19(-0.24%)
Jun 27, 2023 79.44 80.24 79.10 80.13 714,573 +0.40(+0.50%)
Jun 26, 2023 78.94 80.05 78.79 79.73 599,253 +0.83(+1.05%)
Jun 23, 2023 79.52 80.06 78.68 78.90 1,117,729 -0.81(-1.02%)
Jun 22, 2023 79.72 80.06 78.25 79.71 798,061 +0.03(+0.04%)
Jun 21, 2023 78.51 80.21 78.51 79.68 1,228,837 +1.79(+2.30%)
Jun 20, 2023 77.43 78.33 77.10 77.89 1,022,544 -0.13(-0.17%)
Jun 16, 2023 76.21 78.50 75.89 78.02 2,580,722 +2.23(+2.94%)
Jun 15, 2023 74.98 75.93 74.65 75.79 789,034 -4.01(-5.03%)
May 08, 2023 79.25 80.05 79.15 79.80 1,040,839 +0.05(+0.06%)
May 05, 2023 79.77 81.59 79.16 79.75 551,680 +0.62(+0.78%)
May 04, 2023 79.79 80.38 77.82 79.13 664,721 -0.88(-1.10%)
May 03, 2023 80.71 81.59 79.94 80.01 520,672 -0.47(-0.58%)
May 02, 2023 81.90 82.17 79.46 80.48 866,399 -1.92(-2.33%)
May 01, 2023 80.81 82.61 80.81 82.40 930,779 +1.59(+1.97%)
Apr 28, 2023 81.05 81.62 80.43 80.81 744,186 -0.38(-0.47%)
Apr 27, 2023 81.21 81.66 80.36 81.19 702,078 -0.02(-0.02%)
Apr 26, 2023 83.15 83.15 81.17 81.21 892,622 -2.42(-2.89%)
Apr 25, 2023 84.70 85.39 83.28 83.63 744,219 -1.44(-1.69%)
Apr 24, 2023 84.57 85.25 84.46 85.07 730,136 +0.42(+0.50%)
Apr 21, 2023 83.29 84.80 83.29 84.65 719,124 +1.64(+1.98%)
Apr 20, 2023 82.77 83.05 82.58 83.01 453,769 +0.06(+0.07%)
Apr 19, 2023 82.66 83.15 82.04 82.95 551,868 +0.25(+0.30%)
Apr 18, 2023 83.23 83.50 82.60 82.70 795,775 -0.15(-0.18%)
Apr 17, 2023 82.40 83.03 82.30 82.85 504,622 +0.42(+0.51%)
Apr 14, 2023 82.64 83.15 82.19 82.43 485,976 -0.17(-0.21%)
Apr 13, 2023 82.27 82.74 81.98 82.60 811,444 +0.43(+0.52%)
Apr 12, 2023 85.65 85.65 82.03 82.17 1,062,475 -3.06(-3.59%)
Apr 11, 2023 83.91 85.75 83.91 85.23 971,019 +1.34(+1.60%)
Apr 10, 2023 84.34 84.64 83.32 83.89 615,900 -0.84(-0.99%)
Apr 06, 2023 84.21 84.86 83.65 84.73 890,739 +0.75(+0.89%)
Apr 05, 2023 82.64 84.00 82.40 83.98 936,954 +1.49(+1.81%)
Apr 04, 2023 82.12 82.54 81.77 82.49 883,987 +0.66(+0.81%)
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.