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 (%)
Feb 28, 2019	58.45	59.40	58.14	59.30	3,071,781	+0.90(+1.54%)
Feb 27, 2019	58.44	58.59	57.90	58.40	2,632,088	-0.09(-0.15%)
Feb 26, 2019	59.82	59.95	58.46	58.49	1,995,249	-1.34(-2.24%)
Feb 25, 2019	60.37	60.70	59.81	59.83	1,442,939	-0.11(-0.18%)
Feb 22, 2019	60.11	61.37	59.87	59.94	2,341,900	-0.04(-0.07%)
Feb 21, 2019	60.03	61.86	59.51	59.98	3,789,217	-0.19(-0.32%)
Feb 20, 2019	59.01	60.22	57.76	60.17	4,887,722	-2.94(-4.66%)
Feb 19, 2019	62.46	63.77	61.96	63.11	2,288,287	+0.72(+1.15%)
Feb 15, 2019	63.19	63.19	62.12	62.39	2,440,300	+0.02(+0.03%)
Feb 14, 2019	61.96	62.53	61.14	62.37	1,671,328	+0.28(+0.45%)
Feb 13, 2019	61.00	62.45	60.48	62.09	3,184,912	+1.08(+1.77%)
Feb 12, 2019	60.75	61.61	60.39	61.01	3,251,792	+0.62(+1.03%)
Feb 11, 2019	60.05	60.79	59.42	60.39	3,177,027	+1.24(+2.10%)
Feb 08, 2019	61.82	62.45	57.78	59.15	5,749,700	-3.35(-5.36%)
Feb 07, 2019	63.05	63.45	62.10	62.50	2,482,467	-0.84(-1.32%)
Feb 06, 2019	62.27	63.83	62.12	63.34	2,035,306	+0.85(+1.37%)
Feb 05, 2019	61.68	62.71	61.60	62.49	2,777,597	+0.96(+1.57%)
Feb 04, 2019	60.27	61.87	60.27	61.52	2,243,943	+0.94(+1.55%)

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.