Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.25 +0.09 (+0.13%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.51 61.93 61.20 61.62 1,104,600 +0.27(+0.44%)
Aug 29, 2019 61.02 61.50 60.66 61.35 1,003,347 +0.85(+1.40%)
Aug 28, 2019 60.40 60.88 60.15 60.50 1,209,888 +0.04(+0.07%)
Aug 27, 2019 60.80 61.26 60.06 60.46 1,277,541 -0.25(-0.41%)
Aug 26, 2019 59.75 60.72 59.72 60.71 849,451 +1.25(+2.10%)
Aug 23, 2019 60.59 61.30 59.25 59.46 1,095,000 -1.25(-2.06%)
Aug 22, 2019 61.42 61.74 60.36 60.71 902,849 -0.61(-0.99%)
Aug 21, 2019 61.46 61.60 61.15 61.32 960,137 +0.06(+0.10%)
Aug 20, 2019 62.11 62.16 61.05 61.26 1,264,797 -0.86(-1.38%)
Aug 19, 2019 62.23 62.50 62.05 62.12 855,876 +0.37(+0.60%)
Aug 16, 2019 61.92 62.52 61.42 61.75 1,060,900 +0.21(+0.34%)
Aug 15, 2019 61.41 63.19 61.01 61.54 1,795,456 +0.48(+0.79%)
Aug 14, 2019 61.73 61.99 60.85 61.06 2,071,210 -1.22(-1.96%)
Aug 13, 2019 62.09 63.33 61.99 62.28 1,739,190 -0.34(-0.54%)
Aug 12, 2019 62.96 63.39 62.39 62.62 1,168,432 -0.41(-0.65%)
Aug 09, 2019 62.57 63.49 62.32 63.03 1,418,900 +0.45(+0.72%)
Aug 08, 2019 62.82 62.89 61.95 62.58 1,262,539 +0.12(+0.19%)
Aug 07, 2019 60.17 62.83 60.01 62.46 3,178,511 +0.70(+1.13%)
Aug 06, 2019 60.00 63.00 59.72 61.76 3,141,972 -2.78(-4.31%)
Aug 05, 2019 65.18 65.92 64.33 64.54 2,026,791 -1.36(-2.06%)
Aug 02, 2019 66.58 66.88 65.45 65.90 1,262,700 -0.72(-1.08%)
Aug 01, 2019 65.99 67.14 65.01 66.62 1,303,028 +0.08(+0.12%)
Jul 31, 2019 69.05 69.48 66.04 66.54 1,669,652 -2.34(-3.40%)
Jul 30, 2019 67.66 68.91 67.49 68.88 810,388 +0.70(+1.03%)
Jul 29, 2019 67.66 68.27 67.63 68.18 879,232 +0.38(+0.56%)
Jul 26, 2019 67.76 67.87 67.12 67.80 867,400 +0.41(+0.61%)
Jul 25, 2019 67.49 67.60 66.97 67.39 798,462 -0.24(-0.35%)
Jul 24, 2019 67.31 67.80 67.03 67.63 819,110 +0.13(+0.19%)
Jul 23, 2019 67.12 67.69 66.69 67.50 938,700 +0.72(+1.08%)
Jul 22, 2019 67.73 67.73 66.53 66.78 1,118,970 -0.72(-1.07%)
Jul 19, 2019 69.00 69.75 67.46 67.50 1,353,600 -1.38(-2.00%)
Jul 18, 2019 69.33 69.33 68.37 68.88 1,109,756 -0.45(-0.65%)
Jul 17, 2019 70.03 70.46 69.31 69.33 1,137,519 -0.60(-0.86%)
Jul 16, 2019 71.50 71.53 69.70 69.93 2,760,341 -1.42(-1.99%)
Jul 15, 2019 70.59 71.63 70.29 71.35 1,526,923 +0.77(+1.08%)
Jul 12, 2019 69.66 71.32 69.05 70.58 2,144,100 +1.13(+1.63%)
Jul 11, 2019 69.56 70.79 68.93 69.45 1,560,740 +0.22(+0.32%)
Jul 10, 2019 69.00 69.55 68.80 69.23 925,124 +0.33(+0.48%)
Jul 09, 2019 68.97 69.18 68.61 68.90 1,081,811 -0.04(-0.06%)
Jul 08, 2019 69.11 69.11 68.40 68.94 826,939 -0.22(-0.32%)
Jul 05, 2019 68.82 69.28 68.07 69.16 971,700 -0.07(-0.10%)
Jul 03, 2019 68.90 69.85 68.90 69.23 831,900 +0.36(+0.52%)
Jul 02, 2019 69.71 69.71 68.63 68.87 999,964 -0.62(-0.89%)
Jul 01, 2019 70.28 71.50 69.28 69.49 1,595,701 -0.41(-0.59%)
Jun 28, 2019 69.55 70.02 68.95 69.90 1,774,600 +0.75(+1.08%)
Jun 27, 2019 68.89 69.48 68.74 69.15 1,310,973 +0.26(+0.38%)
Jun 26, 2019 69.33 69.62 68.48 68.89 1,282,161 -0.43(-0.62%)
Jun 25, 2019 69.92 70.32 69.24 69.32 1,480,982 -0.60(-0.86%)
Jun 24, 2019 70.04 70.33 69.39 69.92 1,143,067 +0.04(+0.06%)
Jun 21, 2019 71.10 71.10 68.87 69.88 2,531,600 -1.06(-1.49%)
Jun 20, 2019 72.43 72.52 70.60 70.94 1,446,695 -1.12(-1.55%)
Jun 19, 2019 72.17 72.56 71.68 72.06 1,231,760 +0.02(+0.03%)
Jun 18, 2019 72.07 72.81 71.45 72.04 1,057,729 +0.62(+0.87%)
Jun 17, 2019 71.29 71.51 70.75 71.42 642,937 +0.14(+0.20%)
Jun 14, 2019 71.36 71.75 70.75 71.28 654,400 -0.11(-0.15%)
Jun 13, 2019 71.68 71.79 71.08 71.39 669,771 -0.24(-0.34%)
Jun 12, 2019 71.05 71.96 70.54 71.63 1,342,490 +0.51(+0.72%)
Jun 11, 2019 71.25 71.56 69.99 71.12 1,375,998 +0.38(+0.54%)
Jun 10, 2019 69.73 71.20 69.40 70.74 991,271 +0.98(+1.40%)
Jun 07, 2019 68.99 70.57 68.99 69.76 1,697,900 +1.04(+1.51%)
Jun 06, 2019 67.35 69.13 67.28 68.72 1,493,558 +1.13(+1.67%)
Jun 05, 2019 66.57 67.69 66.31 67.59 1,115,257 +1.18(+1.78%)
Jun 04, 2019 65.81 66.66 65.58 66.41 1,181,041 +1.25(+1.92%)
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.