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 (%)
Feb 28, 2005	14.34	14.36	14.09	14.18	6,908,460	-0.30(-2.04%)
Feb 25, 2005	14.51	14.55	14.38	14.48	2,045,247	-0.02(-0.15%)
Feb 24, 2005	14.27	14.50	14.09	14.50	2,300,844	+0.28(+1.97%)
Feb 23, 2005	14.19	14.31	14.13	14.22	1,480,948	+0.12(+0.86%)
Feb 22, 2005	14.32	14.51	14.10	14.10	2,718,116	-0.25(-1.72%)
Feb 18, 2005	14.05	14.44	14.03	14.35	4,035,247	+0.27(+1.92%)
Feb 17, 2005	14.20	14.24	13.97	14.08	1,868,196	-0.09(-0.66%)
Feb 16, 2005	13.70	14.24	13.70	14.17	3,023,315	+0.45(+3.24%)
Feb 15, 2005	13.62	13.75	13.59	13.73	1,139,895	+0.10(+0.75%)
Feb 14, 2005	13.68	13.75	13.56	13.62	1,467,938	-0.13(-0.96%)
Feb 11, 2005	13.62	13.81	13.56	13.75	1,685,126	+0.17(+1.27%)
Feb 10, 2005	13.70	13.75	13.48	13.58	2,032,135	-0.04(-0.29%)
Feb 09, 2005	13.69	13.76	13.61	13.62	1,210,418	-0.08(-0.60%)
Feb 08, 2005	13.75	13.82	13.68	13.70	2,102,816	-0.02(-0.16%)
Feb 07, 2005	13.71	13.81	13.66	13.73	1,481,743	+0.07(+0.53%)
Feb 04, 2005	13.40	13.67	13.40	13.65	2,081,223	+0.21(+1.58%)
Feb 03, 2005	13.52	13.53	13.40	13.44	932,407	-0.07(-0.51%)
Feb 02, 2005	13.57	13.57	13.44	13.51	1,634,478	+0.05(+0.39%)

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.