Henryschein Dental Company (NQ: HSIC )

77.30 USD -3.07 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 80.28 80.50 77.10 77.30 1,160,209 -3.07(-3.82%)
Aug 03, 2021 79.90 81.49 77.61 80.37 2,012,568 -0.86(-1.06%)
Aug 02, 2021 80.64 81.58 79.95 81.23 1,077,528 +1.08(+1.35%)
Jul 30, 2021 80.17 80.62 79.86 80.15 631,903 -0.07(-0.09%)
Jul 29, 2021 79.78 80.32 79.44 80.22 435,745 +0.78(+0.98%)
Jul 28, 2021 78.48 79.64 78.24 79.44 799,442 +0.77(+0.98%)
Jul 27, 2021 77.07 78.83 77.02 78.67 656,925 +1.30(+1.68%)
Jul 26, 2021 77.25 77.97 76.88 77.37 457,685 +0.01(+0.01%)
Jul 23, 2021 76.82 77.57 76.60 77.36 363,310 +0.92(+1.20%)
Jul 22, 2021 76.91 77.01 75.92 76.44 512,007 -0.70(-0.91%)
Jul 21, 2021 76.35 77.78 76.35 77.14 780,758 +1.37(+1.81%)
Jul 20, 2021 74.23 76.11 74.23 75.77 1,448,805 +1.97(+2.67%)
Jul 19, 2021 74.26 74.60 73.09 73.80 800,116 -1.32(-1.76%)
Jul 16, 2021 75.33 75.76 75.03 75.12 569,606 -0.22(-0.29%)
Jul 15, 2021 76.20 77.00 75.26 75.34 1,056,531 -1.44(-1.88%)
Jul 14, 2021 76.30 77.17 76.06 76.78 552,556 +0.39(+0.51%)
Jul 13, 2021 76.86 77.09 76.20 76.39 848,682 -0.63(-0.82%)
Jul 12, 2021 76.54 77.13 76.07 77.02 434,640 +0.21(+0.27%)
Jul 09, 2021 76.26 77.03 76.24 76.81 584,726 +1.03(+1.36%)
Jul 08, 2021 76.40 76.40 75.07 75.78 685,647 -0.89(-1.16%)
Jul 07, 2021 75.96 77.00 75.59 76.67 729,832 +0.63(+0.83%)
Jul 06, 2021 75.68 76.23 74.38 76.04 1,134,637 +0.07(+0.09%)
Jul 02, 2021 75.40 76.16 74.95 75.97 729,971 +0.46(+0.61%)
Jul 01, 2021 74.62 75.98 74.38 75.51 976,512 +1.32(+1.78%)
Jun 30, 2021 74.22 74.39 73.84 74.19 588,881 +0.19(+0.26%)
Jun 29, 2021 74.72 74.96 73.92 74.00 576,149 -0.33(-0.44%)
Jun 28, 2021 74.98 75.06 73.74 74.33 521,977 -0.68(-0.91%)
Jun 25, 2021 75.20 75.68 74.89 75.01 1,608,185 -0.13(-0.17%)
Jun 24, 2021 74.80 75.29 74.26 75.14 1,008,440 +0.67(+0.90%)
Jun 23, 2021 75.63 75.70 74.29 74.47 1,581,303 -1.95(-2.55%)
Jun 22, 2021 76.46 76.62 75.84 76.42 503,619 +0.03(+0.04%)
Jun 21, 2021 75.42 76.66 75.35 76.39 570,352 +1.37(+1.83%)
Jun 18, 2021 76.26 76.40 74.77 75.02 1,500,806 -1.68(-2.19%)
Jun 17, 2021 77.81 78.07 75.47 76.70 1,082,022 -0.72(-0.93%)
Jun 16, 2021 78.15 78.21 76.99 77.42 685,549 -0.98(-1.25%)
Jun 15, 2021 77.60 78.57 77.20 78.40 496,792 +0.97(+1.25%)
Jun 14, 2021 78.74 78.95 77.06 77.43 567,258 -1.47(-1.86%)
Jun 11, 2021 78.71 78.99 78.51 78.90 441,914 +0.32(+0.41%)
Jun 10, 2021 78.56 78.90 77.92 78.58 517,578 +0.98(+1.26%)
Jun 09, 2021 77.81 78.16 77.21 77.60 436,987 -0.10(-0.13%)
Jun 08, 2021 77.17 77.89 76.57 77.70 483,679 +0.40(+0.52%)
Jun 07, 2021 78.24 78.57 77.26 77.30 647,361 -0.60(-0.77%)
Jun 04, 2021 77.73 78.33 77.34 77.90 924,103 -0.06(-0.08%)
Jun 03, 2021 75.07 78.12 74.85 77.96 995,585 +2.54(+3.37%)
Jun 02, 2021 76.20 76.59 75.33 75.42 642,759 -0.65(-0.85%)
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.