Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.73 +0.58 (+0.77%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.06 77.40 75.96 76.04 930,727 -0.35(-0.46%)
May 27, 2021 77.03 77.06 76.11 76.39 1,935,026 -0.46(-0.60%)
May 26, 2021 76.32 77.12 75.97 76.85 1,218,507 +0.59(+0.77%)
May 25, 2021 77.41 77.74 76.17 76.26 785,184 -1.33(-1.71%)
May 24, 2021 78.45 78.45 77.32 77.59 762,725 -0.72(-0.92%)
May 21, 2021 79.16 80.49 78.17 78.31 1,083,489 -1.10(-1.39%)
May 20, 2021 78.54 79.69 78.06 79.41 1,000,848 +0.65(+0.83%)
May 19, 2021 79.17 79.26 78.23 78.76 814,327 -0.59(-0.74%)
May 18, 2021 79.99 80.40 79.02 79.35 810,812 -1.15(-1.43%)
May 17, 2021 80.64 81.00 79.95 80.50 518,420 -0.16(-0.20%)
May 14, 2021 80.73 81.19 79.91 80.66 698,234 +0.58(+0.72%)
May 13, 2021 78.40 80.37 78.29 80.08 704,217 +1.45(+1.84%)
May 12, 2021 80.06 80.79 78.52 78.63 782,243 -1.76(-2.19%)
May 11, 2021 81.74 83.10 79.99 80.39 1,043,173 -2.58(-3.11%)
May 10, 2021 80.53 83.45 80.25 82.97 1,044,426 +2.36(+2.93%)
May 07, 2021 82.71 82.71 80.58 80.61 1,037,040 +0.69(+0.86%)
May 06, 2021 78.27 79.98 78.02 79.92 1,214,206 +1.01(+1.28%)
May 05, 2021 79.56 79.90 77.37 78.91 1,776,175 -0.96(-1.20%)
May 04, 2021 72.61 80.09 72.60 79.87 2,272,700 +5.86(+7.92%)
May 03, 2021 73.43 74.48 73.16 74.01 2,181,821 +1.51(+2.08%)
Apr 30, 2021 73.60 73.86 72.27 72.50 1,516,300 -0.57(-0.78%)
Apr 29, 2021 73.27 73.97 72.79 73.07 934,553 +0.35(+0.48%)
Apr 28, 2021 71.84 73.27 71.84 72.72 760,377 -0.42(-0.57%)
Apr 27, 2021 72.82 73.67 71.79 73.14 721,062 -0.24(-0.33%)
Apr 26, 2021 74.48 74.81 73.26 73.38 652,311 -0.84(-1.13%)
Apr 23, 2021 72.77 74.51 72.39 74.22 1,194,100 +1.49(+2.05%)
Apr 22, 2021 72.38 73.24 71.91 72.73 1,029,714 +0.43(+0.59%)
Apr 21, 2021 70.86 72.39 70.30 72.30 724,976 +1.78(+2.52%)
Apr 20, 2021 70.52 71.00 70.38 70.52 681,869 -0.12(-0.17%)
Apr 19, 2021 71.12 71.12 70.01 70.64 778,211 -0.53(-0.74%)
Apr 16, 2021 71.26 71.42 70.70 71.17 732,400 +0.27(+0.38%)
Apr 15, 2021 70.04 71.02 69.86 70.90 640,426 +0.90(+1.29%)
Apr 14, 2021 69.50 70.35 69.14 70.00 772,827 +0.40(+0.57%)
Apr 13, 2021 70.00 70.06 69.12 69.60 765,343 -0.40(-0.57%)
Apr 12, 2021 69.20 70.35 69.20 70.00 723,047 +0.61(+0.88%)
Apr 09, 2021 69.00 69.45 68.77 69.39 703,800 +0.72(+1.05%)
Apr 08, 2021 68.52 69.00 67.97 68.67 949,731 +0.01(+0.01%)
Apr 07, 2021 69.16 69.16 68.29 68.66 880,660 -0.34(-0.49%)
Apr 06, 2021 68.33 69.59 68.23 69.00 651,598 +0.02(+0.03%)
Apr 05, 2021 69.43 69.60 68.81 68.98 497,298 +0.31(+0.45%)
Apr 01, 2021 69.13 69.40 67.35 68.67 972,400 -0.57(-0.82%)
Mar 31, 2021 68.67 69.81 68.09 69.24 961,941 +0.27(+0.39%)
Mar 30, 2021 69.16 69.56 68.04 68.97 897,457 -0.77(-1.10%)
Mar 29, 2021 67.80 70.20 66.91 69.74 1,550,546 +1.76(+2.59%)
Mar 26, 2021 67.96 67.99 66.39 67.98 1,935,700 +1.17(+1.75%)
Mar 25, 2021 65.61 66.94 65.01 66.81 817,428 +1.15(+1.75%)
Mar 24, 2021 65.25 66.75 65.25 65.66 1,084,675 +0.59(+0.91%)
Mar 23, 2021 66.58 66.76 64.98 65.07 937,820 -1.23(-1.86%)
Mar 22, 2021 66.69 66.90 65.73 66.30 823,877 -0.51(-0.76%)
Mar 19, 2021 67.58 67.86 66.43 66.81 1,524,900 -0.88(-1.30%)
Mar 18, 2021 67.83 69.43 67.45 67.69 1,419,135 -0.09(-0.13%)
Mar 17, 2021 66.27 68.20 66.27 67.78 989,520 +0.75(+1.12%)
Mar 16, 2021 68.38 68.77 66.56 67.03 880,418 -1.19(-1.74%)
Mar 15, 2021 66.85 68.88 66.37 68.22 1,088,974 +1.03(+1.53%)
Mar 12, 2021 65.92 67.56 65.92 67.19 1,050,500 +1.31(+1.99%)
Mar 11, 2021 65.76 66.81 65.55 65.88 1,041,054 -0.03(-0.05%)
Mar 10, 2021 65.46 67.52 65.46 65.91 1,107,301 +0.73(+1.12%)
Mar 09, 2021 64.89 66.94 64.76 65.18 1,165,236 +0.39(+0.60%)
Mar 08, 2021 63.20 66.06 62.63 64.79 1,018,829 +2.22(+3.55%)
Mar 05, 2021 62.36 63.00 60.70 62.57 1,050,600 +1.07(+1.74%)
Mar 04, 2021 62.44 63.14 60.96 61.50 908,111 -1.21(-1.93%)
Mar 03, 2021 62.97 63.28 61.69 62.71 868,880 -0.21(-0.33%)
Mar 02, 2021 64.63 64.86 62.70 62.92 1,409,063 -1.63(-2.53%)
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.