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, 2021 74.22 74.39 73.84 74.19 588,881 +0.19(+0.26%)
Jun 29, 2021 74.72 74.96 73.92 74.00 576,149 -0.33(-0.44%)
Jun 28, 2021 74.98 75.06 73.74 74.33 521,977 -0.68(-0.91%)
Jun 25, 2021 75.20 75.68 74.89 75.01 1,608,185 -0.13(-0.17%)
Jun 24, 2021 74.80 75.30 74.26 75.14 1,008,440 +0.67(+0.90%)
Jun 23, 2021 75.63 75.70 74.29 74.47 1,581,303 -1.95(-2.55%)
Jun 22, 2021 76.46 76.62 75.84 76.42 503,619 +0.03(+0.04%)
Jun 21, 2021 75.42 76.66 75.35 76.39 570,352 +1.37(+1.83%)
Jun 18, 2021 76.26 76.41 74.77 75.02 1,500,806 -1.67(-2.18%)
Jun 17, 2021 77.81 78.07 75.47 76.69 1,082,022 -0.73(-0.94%)
Jun 16, 2021 78.15 78.21 76.99 77.42 685,549 -0.98(-1.25%)
Jun 15, 2021 77.60 78.57 77.20 78.40 496,792 +0.97(+1.25%)
Jun 14, 2021 78.74 78.95 77.06 77.43 567,258 -1.47(-1.86%)
Jun 11, 2021 78.71 78.99 78.51 78.90 441,914 +0.32(+0.41%)
Jun 10, 2021 78.56 78.90 77.92 78.58 517,578 +0.98(+1.26%)
Jun 09, 2021 77.81 78.16 77.21 77.60 436,987 -0.10(-0.13%)
Jun 08, 2021 77.17 77.89 76.58 77.70 483,679 +0.40(+0.52%)
Jun 07, 2021 78.24 78.57 77.26 77.30 647,361 -0.60(-0.77%)
Jun 04, 2021 77.73 78.33 77.34 77.90 924,103 -0.06(-0.08%)
Jun 03, 2021 75.07 78.12 74.85 77.96 995,585 +2.54(+3.37%)
Jun 02, 2021 76.20 76.59 75.33 75.42 642,759 -0.65(-0.85%)
Jun 01, 2021 75.81 76.45 75.28 76.07 1,006,419 +0.03(+0.04%)
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%)
May 03, 2021 73.43 74.48 73.16 74.01 2,181,821 +1.51(+2.08%)
Apr 30, 2021 73.60 73.86 72.27 72.50 1,516,300 -0.57(-0.78%)
Apr 29, 2021 73.27 73.97 72.79 73.07 934,553 +0.35(+0.48%)
Apr 28, 2021 71.84 73.27 71.84 72.72 760,377 -0.42(-0.57%)
Apr 27, 2021 72.82 73.67 71.79 73.14 721,062 -0.24(-0.33%)
Apr 26, 2021 74.48 74.81 73.26 73.38 652,311 -0.84(-1.13%)
Apr 23, 2021 72.77 74.51 72.39 74.22 1,194,100 +1.49(+2.05%)
Apr 22, 2021 72.38 73.24 71.91 72.73 1,029,714 +0.43(+0.59%)
Apr 21, 2021 70.86 72.39 70.30 72.30 724,976 +1.78(+2.52%)
Apr 20, 2021 70.52 71.00 70.38 70.52 681,869 -0.12(-0.17%)
Apr 19, 2021 71.12 71.12 70.01 70.64 778,211 -0.53(-0.74%)
Apr 16, 2021 71.26 71.42 70.70 71.17 732,400 +0.27(+0.38%)
Apr 15, 2021 70.04 71.02 69.86 70.90 640,426 +0.90(+1.29%)
Apr 14, 2021 69.50 70.35 69.14 70.00 772,827 +0.40(+0.57%)
Apr 13, 2021 70.00 70.06 69.12 69.60 765,343 -0.40(-0.57%)
Apr 12, 2021 69.20 70.35 69.20 70.00 723,047 +0.61(+0.88%)
Apr 09, 2021 69.00 69.45 68.77 69.39 703,800 +0.72(+1.05%)
Apr 08, 2021 68.52 69.00 67.97 68.67 949,731 +0.01(+0.01%)
Apr 07, 2021 69.16 69.16 68.29 68.66 880,660 -0.34(-0.49%)
Apr 06, 2021 68.33 69.59 68.23 69.00 651,598 +0.02(+0.03%)
Apr 05, 2021 69.43 69.60 68.81 68.98 497,298 +0.31(+0.45%)
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.