Indicators

Henryschein Dental Company (NQ: HSIC )

73.13 +0.31 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.06	77.40	75.96	76.04	930,727	-0.35(-0.46%)
May 27, 2021	77.03	77.06	76.11	76.39	1,935,026	-0.46(-0.60%)
May 26, 2021	76.32	77.12	75.97	76.85	1,218,507	+0.59(+0.77%)
May 25, 2021	77.41	77.74	76.17	76.26	785,184	-1.33(-1.71%)
May 24, 2021	78.45	78.45	77.32	77.59	762,725	-0.72(-0.92%)
May 21, 2021	79.16	80.49	78.17	78.31	1,083,489	-1.10(-1.39%)
May 20, 2021	78.54	79.69	78.06	79.41	1,000,848	+0.65(+0.83%)
May 19, 2021	79.17	79.26	78.23	78.76	814,327	-0.59(-0.74%)
May 18, 2021	79.99	80.40	79.02	79.35	810,812	-1.15(-1.43%)
May 17, 2021	80.64	81.00	79.95	80.50	518,420	-0.16(-0.20%)
May 14, 2021	80.73	81.19	79.91	80.66	698,234	+0.58(+0.72%)
May 13, 2021	78.40	80.37	78.29	80.08	704,217	+1.45(+1.84%)
May 12, 2021	80.06	80.79	78.52	78.63	782,243	-1.76(-2.19%)
May 11, 2021	81.74	83.10	79.99	80.39	1,043,173	-2.58(-3.11%)
May 10, 2021	80.53	83.45	80.25	82.97	1,044,426	+2.36(+2.93%)
May 07, 2021	82.71	82.71	80.58	80.61	1,037,040	+0.69(+0.86%)
May 06, 2021	78.27	79.98	78.02	79.92	1,214,206	+1.01(+1.28%)
May 05, 2021	79.56	79.90	77.37	78.91	1,776,175	-0.96(-1.20%)
May 04, 2021	72.61	80.09	72.60	79.87	2,272,700	+5.86(+7.92%)

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.