Indicators

Henryschein Dental Company (NQ: HSIC )

74.60 +0.27 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.19	14.74	14.12	14.38	4,446,126	+0.16(+1.10%)
Feb 26, 2009	14.69	14.69	14.18	14.23	3,859,590	-0.36(-2.50%)
Feb 25, 2009	14.94	15.12	14.43	14.59	3,293,452	-0.53(-3.53%)
Feb 24, 2009	14.14	15.19	14.14	15.13	5,434,935	+1.00(+7.05%)
Feb 23, 2009	14.48	14.53	14.12	14.13	2,862,757	-0.28(-1.96%)
Feb 20, 2009	14.96	14.96	14.31	14.41	3,680,162	-0.58(-3.90%)
Feb 19, 2009	14.78	15.11	14.66	15.00	4,241,208	+0.54(+3.74%)
Feb 18, 2009	14.46	14.67	14.29	14.45	2,091,742	-0.05(-0.32%)
Feb 17, 2009	14.56	14.67	14.29	14.50	2,296,915	-0.37(-2.48%)
Feb 13, 2009	14.95	15.12	14.75	14.87	1,372,297	-0.11(-0.71%)
Feb 12, 2009	14.61	14.99	14.50	14.98	2,503,465	+0.16(+1.06%)
Feb 11, 2009	14.90	15.10	14.74	14.82	2,092,555	+0.02(+0.16%)
Feb 10, 2009	15.43	15.43	14.79	14.80	2,899,457	-0.63(-4.07%)
Feb 09, 2009	15.29	15.45	15.16	15.42	1,631,074	+0.05(+0.31%)
Feb 06, 2009	14.95	15.43	14.69	15.38	2,763,802	+0.47(+3.18%)
Feb 05, 2009	14.51	15.00	14.15	14.90	3,778,901	+0.06(+0.42%)
Feb 04, 2009	15.00	15.24	14.74	14.84	1,918,048	-0.15(-1.02%)
Feb 03, 2009	14.85	15.04	14.56	14.99	2,056,093	+0.14(+0.95%)

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.