Indicators

Henryschein Dental Company (NQ: HSIC )

73.31 -0.13 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	69.57	70.06	68.61	68.90	653,500	-1.06(-1.52%)
Nov 27, 2019	70.59	70.84	69.62	69.96	1,015,300	-0.02(-0.03%)
Nov 26, 2019	70.42	70.68	69.80	69.98	1,086,206	-0.38(-0.54%)
Nov 25, 2019	69.52	70.47	69.02	70.36	625,665	+1.06(+1.53%)
Nov 22, 2019	68.53	69.64	68.48	69.30	614,200	+0.86(+1.26%)
Nov 21, 2019	68.21	68.86	68.06	68.44	1,296,968	+0.09(+0.13%)
Nov 20, 2019	67.39	69.75	67.39	68.35	1,665,521	-1.15(-1.65%)
Nov 19, 2019	68.89	69.76	68.75	69.50	849,541	+0.81(+1.18%)
Nov 18, 2019	68.59	68.79	67.27	68.69	800,133	+0.23(+0.34%)
Nov 15, 2019	68.31	68.71	67.86	68.46	1,031,700	+0.28(+0.41%)
Nov 14, 2019	68.34	68.46	67.67	68.18	552,949	-0.10(-0.15%)
Nov 13, 2019	67.65	68.36	67.09	68.28	597,697	+0.40(+0.59%)
Nov 12, 2019	67.37	68.31	67.22	67.88	801,889	+0.48(+0.71%)
Nov 11, 2019	68.70	68.73	66.96	67.40	823,146	-1.51(-2.19%)
Nov 08, 2019	68.79	68.91	68.09	68.91	905,200	+0.17(+0.25%)
Nov 07, 2019	69.00	70.34	68.49	68.74	1,148,864	+0.14(+0.20%)
Nov 06, 2019	66.96	68.75	66.70	68.60	1,589,888	+0.87(+1.28%)
Nov 05, 2019	64.98	68.43	64.16	67.73	3,110,151	+2.00(+3.04%)
Nov 04, 2019	63.43	66.02	63.43	65.73	2,216,757	+2.43(+3.84%)

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.