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 (%)
Apr 30, 2007	20.67	20.67	20.43	20.44	1,136,968	-0.18(-0.87%)
Apr 27, 2007	20.70	20.78	20.57	20.62	735,047	-0.16(-0.77%)
Apr 26, 2007	21.02	21.06	20.70	20.78	958,792	-0.28(-1.32%)
Apr 25, 2007	20.93	21.13	20.74	21.06	701,777	+0.16(+0.77%)
Apr 24, 2007	20.91	21.09	20.81	20.90	1,086,547	-0.02(-0.11%)
Apr 23, 2007	20.62	20.93	20.62	20.93	1,235,398	+0.25(+1.19%)
Apr 20, 2007	21.18	21.22	20.44	20.68	2,734,446	-0.46(-2.19%)
Apr 19, 2007	21.10	21.25	20.98	21.14	1,234,006	+0.28(+1.33%)
Apr 18, 2007	21.05	21.09	20.72	20.86	1,514,172	-0.24(-1.12%)
Apr 17, 2007	21.52	21.73	20.78	21.10	3,605,141	-0.82(-3.76%)
Apr 16, 2007	21.71	21.96	21.70	21.92	482,811	+0.22(+0.99%)
Apr 13, 2007	21.65	21.73	21.54	21.71	524,361	+0.10(+0.47%)
Apr 12, 2007	21.43	21.61	21.37	21.60	671,708	+0.13(+0.62%)
Apr 11, 2007	21.62	21.63	21.34	21.47	829,076	-0.17(-0.80%)
Apr 10, 2007	21.65	21.74	21.61	21.64	409,731	+0.03(+0.14%)
Apr 09, 2007	21.55	21.64	21.37	21.61	646,950	+0.06(+0.29%)
Apr 05, 2007	21.31	21.68	21.29	21.55	1,064,619	-0.08(-0.36%)
Apr 04, 2007	21.76	21.76	21.52	21.63	1,044,788	-0.09(-0.41%)
Apr 03, 2007	21.74	21.83	21.67	21.72	967,143	-0.03(-0.13%)

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.