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 (%)
Nov 30, 2020	63.99	64.92	63.11	64.31	1,323,869	+0.63(+0.99%)
Nov 27, 2020	64.54	64.70	63.43	63.68	292,100	-0.45(-0.70%)
Nov 25, 2020	64.23	64.66	63.41	64.13	568,900	-0.44(-0.68%)
Nov 24, 2020	64.45	65.39	63.72	64.57	510,476	+0.86(+1.35%)
Nov 23, 2020	63.74	64.53	63.25	63.71	874,935	+0.13(+0.20%)
Nov 20, 2020	63.35	64.35	63.12	63.58	665,900	+0.08(+0.13%)
Nov 19, 2020	63.80	64.03	62.74	63.50	935,492	-0.74(-1.15%)
Nov 18, 2020	64.37	65.63	64.23	64.24	827,232	-0.37(-0.57%)
Nov 17, 2020	63.32	64.87	62.62	64.61	731,556	+0.16(+0.25%)
Nov 16, 2020	67.15	67.41	63.29	64.45	991,077	-1.20(-1.83%)
Nov 13, 2020	63.95	66.87	63.89	65.65	979,900	+2.29(+3.61%)
Nov 12, 2020	63.29	64.55	62.72	63.36	685,313	-0.22(-0.35%)
Nov 11, 2020	67.67	68.35	62.73	63.58	1,684,377	-4.50(-6.61%)
Nov 10, 2020	68.14	69.00	66.46	68.08	1,518,709	+0.08(+0.12%)
Nov 09, 2020	64.30	69.89	64.30	68.00	2,412,145	+6.33(+10.26%)
Nov 06, 2020	61.61	62.22	61.06	61.67	1,035,500	+0.10(+0.16%)
Nov 05, 2020	60.28	62.29	60.04	61.57	1,060,460	+1.63(+2.72%)
Nov 04, 2020	60.81	61.55	59.44	59.94	1,441,976	-0.47(-0.78%)
Nov 03, 2020	63.84	63.84	60.22	60.41	1,452,738	-1.81(-2.91%)

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.