Indicators

Henryschein Dental Company (NQ: HSIC )

73.31 -0.13 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.38	61.59	59.93	60.72	2,645,500	-0.73(-1.19%)
May 28, 2020	62.69	63.05	61.08	61.45	1,110,206	-0.79(-1.27%)
May 27, 2020	60.72	62.36	60.23	62.24	2,051,456	+2.67(+4.48%)
May 26, 2020	58.68	60.20	58.28	59.57	1,562,496	+2.86(+5.04%)
May 22, 2020	57.45	57.51	56.19	56.71	1,258,700	-0.47(-0.82%)
May 21, 2020	57.27	58.12	56.73	57.18	1,060,108	-0.60(-1.04%)
May 20, 2020	57.12	58.77	56.86	57.78	1,136,940	+0.73(+1.28%)
May 19, 2020	56.37	58.18	56.01	57.05	1,842,784	+0.64(+1.13%)
May 18, 2020	53.05	56.83	52.96	56.41	1,926,442	+4.65(+8.98%)
May 15, 2020	52.03	52.72	51.47	51.76	3,926,400	-0.24(-0.46%)
May 14, 2020	50.10	52.19	49.83	52.00	1,821,249	+0.87(+1.70%)
May 13, 2020	52.75	52.92	50.10	51.13	1,776,718	-1.93(-3.64%)
May 12, 2020	55.27	55.51	53.05	53.06	1,512,429	-2.41(-4.34%)
May 11, 2020	54.00	55.65	53.51	55.47	1,752,093	+1.44(+2.67%)
May 08, 2020	54.23	55.00	53.74	54.03	1,113,700	+0.14(+0.26%)
May 07, 2020	53.17	54.28	53.17	53.89	1,792,087	+1.20(+2.28%)
May 06, 2020	53.25	54.15	51.98	52.69	2,436,653	-1.01(-1.88%)
May 05, 2020	55.34	56.95	51.75	53.70	3,783,058	+1.21(+2.31%)
May 04, 2020	52.00	52.81	51.34	52.49	2,026,429	+0.34(+0.65%)

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.