Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.10 12.24 12.09 12.21 2,394,450 +0.11(+0.89%)
Aug 30, 2004 12.22 12.30 12.07 12.10 1,801,320 -0.16(-1.34%)
Aug 27, 2004 12.15 12.30 11.96 12.27 6,577,980 -0.05(-0.40%)
Aug 26, 2004 12.41 12.46 12.28 12.32 1,671,270 -0.13(-1.04%)
Aug 25, 2004 12.31 12.46 12.27 12.45 2,058,360 +0.16(+1.33%)
Aug 24, 2004 12.31 12.41 12.20 12.28 2,353,650 -0.02(-0.16%)
Aug 23, 2004 12.43 12.47 12.27 12.30 1,425,450 -0.08(-0.67%)
Aug 20, 2004 12.20 12.43 12.18 12.39 2,221,050 +0.21(+1.76%)
Aug 19, 2004 11.92 12.22 11.85 12.17 2,620,890 +0.21(+1.72%)
Aug 18, 2004 11.94 12.00 11.82 11.97 3,601,110 -0.02(-0.16%)
Aug 17, 2004 12.09 12.10 11.90 11.99 1,911,990 -0.06(-0.49%)
Aug 16, 2004 12.03 12.16 12.01 12.05 1,680,960 +0.05(+0.43%)
Aug 13, 2004 11.98 12.10 11.93 11.99 1,166,880 +0.03(+0.23%)
Aug 12, 2004 12.31 12.31 11.93 11.97 2,468,400 -0.35(-2.80%)
Aug 11, 2004 12.09 12.35 12.03 12.31 2,410,260 +0.15(+1.23%)
Aug 10, 2004 12.09 12.18 12.04 12.16 3,690,870 +0.10(+0.81%)
Aug 09, 2004 12.27 12.33 12.05 12.06 1,633,530 -0.22(-1.80%)
Aug 06, 2004 12.52 12.55 12.21 12.29 2,545,920 -0.18(-1.42%)
Aug 05, 2004 12.59 12.63 12.33 12.46 2,813,670 -0.16(-1.31%)
Aug 04, 2004 12.37 12.69 12.36 12.63 10,598,820 -0.26(-2.02%)
Aug 03, 2004 13.13 13.14 12.87 12.89 1,920,660 -0.25(-1.90%)
Aug 02, 2004 13.23 13.34 13.09 13.14 3,685,770 -0.02(-0.15%)
Jul 30, 2004 12.94 13.16 12.91 13.16 2,545,920 +0.17(+1.28%)
Jul 29, 2004 13.01 13.04 12.76 12.99 2,449,530 +0.09(+0.73%)
Jul 28, 2004 12.98 13.04 12.64 12.90 3,385,380 -0.07(-0.51%)
Jul 27, 2004 12.39 13.06 12.16 12.96 7,255,260 +1.00(+8.39%)
Jul 26, 2004 11.96 12.03 11.89 11.96 2,840,190 -0.00(-0.03%)
Jul 23, 2004 11.80 12.02 11.77 11.96 4,065,720 -0.07(-0.62%)
Jul 22, 2004 12.11 12.15 11.92 12.04 1,812,030 -0.06(-0.50%)
Jul 21, 2004 12.50 12.61 12.09 12.10 2,104,770 -0.42(-3.35%)
Jul 20, 2004 12.45 12.53 12.32 12.52 2,742,270 +0.07(+0.58%)
Jul 19, 2004 12.48 12.54 12.31 12.45 1,919,130 +0.02(+0.17%)
Jul 16, 2004 12.79 12.83 12.42 12.42 2,270,010 -0.36(-2.82%)
Jul 15, 2004 12.98 13.03 12.78 12.78 1,762,050 -0.17(-1.35%)
Jul 14, 2004 12.79 13.15 12.77 12.96 3,849,990 -0.01(-0.08%)
Jul 13, 2004 12.19 12.99 12.08 12.97 7,767,300 +0.78(+6.42%)
Jul 12, 2004 11.88 12.19 11.73 12.19 4,949,040 +0.27(+2.25%)
Jul 09, 2004 12.25 12.27 11.88 11.92 2,661,690 -0.24(-1.95%)
Jul 08, 2004 12.36 12.36 12.12 12.15 2,273,580 -0.20(-1.63%)
Jul 07, 2004 12.38 12.57 12.34 12.36 1,589,160 +0.02(+0.16%)
Jul 06, 2004 12.42 12.47 12.31 12.34 1,659,540 -0.07(-0.57%)
Jul 02, 2004 12.43 12.56 12.40 12.41 2,048,670 -0.01(-0.11%)
Jul 01, 2004 12.35 12.50 12.34 12.42 2,984,520 +0.04(+0.33%)
Jun 30, 2004 12.34 12.49 12.31 12.38 2,921,790 +0.00(+0.00%)
Jun 29, 2004 12.50 12.62 12.34 12.38 2,935,560 -0.15(-1.17%)
Jun 28, 2004 12.67 12.68 12.48 12.53 1,988,490 -0.14(-1.08%)
Jun 25, 2004 12.68 12.73 12.53 12.66 2,250,120 +0.03(+0.22%)
Jun 24, 2004 12.33 12.89 12.26 12.64 4,253,400 +0.35(+2.87%)
Jun 23, 2004 12.43 12.45 12.15 12.28 3,169,140 -0.10(-0.81%)
Jun 22, 2004 12.57 12.60 12.36 12.38 2,655,570 +0.01(+0.06%)
Jun 21, 2004 12.65 12.68 12.35 12.38 2,077,230 -0.12(-0.93%)
Jun 18, 2004 12.45 12.62 12.39 12.49 2,610,180 +0.01(+0.08%)
Jun 17, 2004 12.70 12.74 12.39 12.48 4,490,040 -0.26(-2.05%)
Jun 16, 2004 12.62 12.78 12.47 12.74 6,089,910 -0.30(-2.29%)
Jun 15, 2004 13.13 13.19 12.97 13.04 2,717,280 -0.01(-0.09%)
Jun 14, 2004 13.31 13.34 13.01 13.05 1,691,670 -0.23(-1.76%)
Jun 10, 2004 13.22 13.35 13.20 13.29 1,248,990 +0.07(+0.55%)
Jun 09, 2004 13.47 13.55 13.18 13.21 2,255,730 -0.27(-2.01%)
Jun 08, 2004 13.48 13.54 13.40 13.48 1,290,810 -0.01(-0.10%)
Jun 07, 2004 13.44 13.52 13.43 13.50 1,600,380 +0.09(+0.64%)
Jun 04, 2004 13.47 13.52 13.37 13.41 1,386,180 -0.02(-0.15%)
Jun 03, 2004 13.41 13.50 13.37 13.43 1,224,000 -0.01(-0.07%)
Jun 02, 2004 13.47 13.53 13.35 13.44 1,483,080 +0.01(+0.06%)
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.