Indicators

Henryschein Dental Company (NQ: HSIC )

74.60 UNCHANGED

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 (%)
Sep 30, 2019	62.92	63.77	62.54	63.50	975,073	+0.92(+1.47%)
Sep 27, 2019	61.97	62.81	61.60	62.58	809,900	+0.96(+1.56%)
Sep 26, 2019	62.59	62.59	61.04	61.62	757,162	-0.61(-0.98%)
Sep 25, 2019	60.93	62.29	60.86	62.23	674,102	+1.17(+1.92%)
Sep 24, 2019	62.48	62.72	60.84	61.06	952,154	-1.27(-2.04%)
Sep 23, 2019	62.65	62.97	61.86	62.33	684,991	-0.52(-0.83%)
Sep 20, 2019	62.75	63.41	62.40	62.85	2,004,400	-0.30(-0.48%)
Sep 19, 2019	63.02	63.78	63.02	63.15	662,423	+0.28(+0.45%)
Sep 18, 2019	62.77	63.25	62.51	62.87	941,379	+0.11(+0.18%)
Sep 17, 2019	65.24	65.75	62.72	62.76	1,363,757	-2.36(-3.62%)
Sep 16, 2019	63.81	65.24	63.69	65.12	1,006,167	+0.80(+1.24%)
Sep 13, 2019	65.21	65.61	64.09	64.32	1,323,400	-0.71(-1.09%)
Sep 12, 2019	66.02	66.57	65.00	65.03	1,473,389	-0.81(-1.23%)
Sep 11, 2019	63.90	65.85	63.51	65.84	1,476,847	+1.94(+3.04%)
Sep 10, 2019	62.42	64.24	62.37	63.90	1,523,229	+1.29(+2.06%)
Sep 09, 2019	61.79	62.75	61.69	62.61	909,615	+1.05(+1.71%)
Sep 06, 2019	62.00	62.00	60.51	61.56	1,463,400	-0.27(-0.44%)
Sep 05, 2019	61.45	62.04	61.25	61.83	928,178	+0.77(+1.26%)
Sep 04, 2019	62.00	62.55	61.00	61.06	713,086	-0.50(-0.81%)

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.