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 28, 2010	22.28	22.29	21.98	22.12	1,351,665	-0.16(-0.70%)
May 27, 2010	21.96	22.28	21.58	22.28	1,086,677	+0.66(+3.05%)
May 26, 2010	21.62	21.87	21.39	21.62	2,074,817	+0.07(+0.35%)
May 25, 2010	21.43	21.69	21.00	21.55	1,900,940	-0.17(-0.79%)
May 24, 2010	21.70	21.96	21.58	21.72	1,447,915	-0.22(-1.00%)
May 21, 2010	21.39	21.95	21.20	21.94	1,995,219	+0.26(+1.21%)
May 20, 2010	21.73	22.22	21.62	21.67	1,733,082	-0.76(-3.39%)
May 19, 2010	22.49	22.53	22.21	22.44	1,597,531	-0.02(-0.09%)
May 18, 2010	22.82	22.96	22.40	22.45	972,409	-0.27(-1.17%)
May 17, 2010	22.68	22.81	22.37	22.72	1,339,963	+0.12(+0.52%)
May 14, 2010	22.98	23.11	22.47	22.60	1,412,590	-0.44(-1.89%)
May 13, 2010	23.26	23.33	22.97	23.04	984,353	-0.31(-1.31%)
May 12, 2010	22.98	23.45	22.86	23.35	1,393,220	+0.33(+1.41%)
May 11, 2010	23.14	23.30	22.99	23.02	1,416,512	-0.20(-0.88%)
May 10, 2010	23.01	23.24	22.56	23.22	2,783,666	+0.87(+3.89%)
May 07, 2010	23.05	23.68	22.31	22.35	2,899,625	-0.69(-3.01%)
May 06, 2010	23.69	23.76	22.22	23.05	2,798,306	-0.63(-2.65%)
May 05, 2010	23.75	24.12	23.60	23.67	2,001,410	-0.07(-0.30%)
May 04, 2010	23.70	23.89	23.51	23.75	2,268,984	-0.22(-0.90%)

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.