Indicators

Henryschein Dental Company (NQ: HSIC )

71.72 +0.20 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	54.69	54.78	54.04	54.15	1,154,147	-0.76(-1.39%)
Jan 29, 2015	55.28	55.28	54.49	54.91	1,566,459	-0.23(-0.41%)
Jan 28, 2015	56.08	56.37	55.00	55.13	1,214,136	-0.84(-1.51%)
Jan 27, 2015	55.73	56.14	55.17	55.98	1,243,721	-0.33(-0.59%)
Jan 26, 2015	55.98	56.33	55.27	56.31	1,024,549	+0.10(+0.18%)
Jan 23, 2015	55.87	56.43	55.75	56.21	1,105,481	+0.30(+0.54%)
Jan 22, 2015	54.17	55.89	53.90	55.91	1,026,841	+1.73(+3.18%)
Jan 21, 2015	54.20	54.51	53.95	54.18	845,291	-0.13(-0.25%)
Jan 20, 2015	54.89	54.98	53.86	54.31	955,309	-0.39(-0.72%)
Jan 16, 2015	54.00	54.73	53.85	54.71	815,186	+0.65(+1.21%)
Jan 15, 2015	54.60	54.96	53.98	54.05	607,973	-0.49(-0.90%)
Jan 14, 2015	54.11	54.76	53.99	54.54	707,928	-0.18(-0.33%)
Jan 13, 2015	55.40	55.76	54.29	54.72	913,927	-0.13(-0.23%)
Jan 12, 2015	55.38	55.74	54.80	54.85	648,487	-0.53(-0.96%)
Jan 09, 2015	55.00	55.45	54.52	55.38	1,619,568	+0.28(+0.51%)
Jan 08, 2015	54.61	55.29	54.61	55.10	1,193,354	+0.76(+1.41%)
Jan 07, 2015	53.33	54.45	52.85	54.33	1,178,309	+1.46(+2.77%)
Jan 06, 2015	53.23	53.74	52.46	52.87	1,959,810	-0.31(-0.58%)
Jan 05, 2015	53.68	53.91	53.15	53.18	957,196	-0.48(-0.90%)

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.