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 (%)
Apr 29, 2011	28.67	28.87	28.64	28.65	2,197,941	-0.03(-0.11%)
Apr 28, 2011	28.74	28.87	28.53	28.69	1,638,670	+0.11(+0.37%)
Apr 27, 2011	28.21	28.60	28.10	28.58	1,268,658	+0.48(+1.72%)
Apr 26, 2011	27.75	28.22	27.65	28.10	875,871	+0.45(+1.65%)
Apr 25, 2011	27.63	27.74	27.43	27.64	532,312	-0.03(-0.11%)
Apr 21, 2011	27.63	27.73	27.53	27.67	1,059,216	+0.03(+0.11%)
Apr 20, 2011	27.56	27.84	27.44	27.64	1,713,515	+0.40(+1.47%)
Apr 19, 2011	27.05	27.29	26.87	27.24	1,161,349	+0.30(+1.12%)
Apr 18, 2011	27.20	27.23	26.66	26.94	1,373,804	-0.56(-2.04%)
Apr 15, 2011	27.28	27.64	27.24	27.50	1,449,483	+0.15(+0.55%)
Apr 14, 2011	27.22	27.53	27.08	27.35	1,360,323	-0.11(-0.40%)
Apr 13, 2011	27.63	27.95	27.42	27.46	2,508,605	+0.60(+2.22%)
Apr 12, 2011	27.07	27.19	26.81	26.87	666,766	-0.26(-0.97%)
Apr 11, 2011	27.23	27.30	27.02	27.13	818,425	+0.01(+0.05%)
Apr 08, 2011	27.53	27.57	27.00	27.12	735,244	-0.38(-1.39%)
Apr 07, 2011	27.49	27.77	27.38	27.50	496,785	-0.07(-0.27%)
Apr 06, 2011	27.66	27.70	27.40	27.57	759,573	+0.06(+0.21%)
Apr 05, 2011	27.65	27.71	27.47	27.51	1,300,288	-0.27(-0.96%)
Apr 04, 2011	27.79	28.00	27.61	27.78	1,102,701	-0.01(-0.04%)

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.