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 (%)
Nov 28, 2003	13.09	13.25	13.09	13.22	452,415	+0.13(+0.96%)
Nov 26, 2003	13.18	13.36	12.95	13.10	1,074,641	-0.05(-0.40%)
Nov 25, 2003	13.23	13.28	13.09	13.15	1,805,634	-0.08(-0.63%)
Nov 24, 2003	12.90	13.25	12.89	13.23	2,062,123	+0.33(+2.53%)
Nov 21, 2003	12.64	12.94	12.57	12.91	2,078,102	+0.27(+2.14%)
Nov 20, 2003	12.72	12.80	12.55	12.64	1,513,057	-0.11(-0.89%)
Nov 19, 2003	12.60	12.80	12.55	12.75	1,324,740	+0.18(+1.42%)
Nov 18, 2003	12.89	12.94	12.57	12.57	1,480,591	-0.25(-1.96%)
Nov 17, 2003	12.80	12.87	12.66	12.82	2,138,919	+0.01(+0.11%)
Nov 14, 2003	13.02	13.08	12.79	12.81	2,037,516	-0.21(-1.61%)
Nov 13, 2003	12.87	13.31	12.77	13.02	1,187,280	+0.14(+1.08%)
Nov 12, 2003	12.74	13.09	12.64	12.88	2,345,031	+0.17(+1.36%)
Nov 11, 2003	12.61	12.73	12.57	12.71	1,676,477	+0.10(+0.79%)
Nov 10, 2003	12.51	12.71	12.43	12.61	3,087,111	+0.14(+1.12%)
Nov 07, 2003	12.33	12.53	12.33	12.47	2,311,845	+0.15(+1.23%)
Nov 06, 2003	12.28	12.36	12.10	12.32	2,290,047	+0.01(+0.11%)
Nov 05, 2003	12.22	12.48	12.18	12.30	1,838,641	+0.07(+0.56%)
Nov 04, 2003	12.20	12.72	12.18	12.24	3,454,153	-0.34(-2.67%)

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.