Indicators

Henryschein Dental Company (NQ: HSIC )

74.68 +0.35 (+0.47%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.19	23.28	21.88	22.02	3,574,811	-0.97(-4.21%)
Oct 28, 2010	23.38	23.39	22.78	22.99	2,398,412	-0.35(-1.48%)
Oct 27, 2010	23.04	23.34	22.97	23.33	1,236,426	+0.21(+0.92%)
Oct 25, 2010	23.41	23.41	22.94	23.12	1,008,122	-0.20(-0.84%)
Oct 22, 2010	23.43	23.43	23.24	23.32	970,779	+0.01(+0.03%)
Oct 21, 2010	23.20	23.39	23.02	23.31	1,773,706	+0.28(+1.23%)
Oct 20, 2010	22.91	23.17	22.76	23.03	713,436	+0.19(+0.84%)
Oct 19, 2010	23.10	23.15	22.67	22.84	1,218,430	-0.42(-1.79%)
Oct 18, 2010	23.31	23.40	23.18	23.25	1,003,552	-0.14(-0.60%)
Oct 15, 2010	23.43	23.43	23.21	23.39	793,373	+0.15(+0.62%)
Oct 14, 2010	23.27	23.32	23.11	23.25	578,643	+0.01(+0.05%)
Oct 13, 2010	23.47	23.47	23.20	23.24	1,263,438	-0.17(-0.74%)
Oct 12, 2010	23.35	23.44	23.00	23.41	1,398,784	-0.02(-0.10%)
Oct 11, 2010	23.27	23.50	23.15	23.43	1,199,540	+0.17(+0.74%)
Oct 08, 2010	22.97	23.30	22.86	23.26	1,050,622	+0.30(+1.30%)
Oct 07, 2010	23.01	23.10	22.81	22.96	940,702	+0.03(+0.12%)
Oct 06, 2010	22.89	22.98	22.75	22.93	1,159,864	-0.06(-0.26%)
Oct 05, 2010	22.63	23.11	22.54	22.99	811,257	+0.62(+2.79%)
Oct 04, 2010	22.72	22.85	22.22	22.37	919,178	-0.36(-1.57%)

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.