Indicators

Henryschein Dental Company (NQ: HSIC )

71.20 +2.67 (+3.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.16	13.25	13.12	13.17	1,268,880	-0.02(-0.13%)
May 27, 2004	13.22	13.27	13.12	13.19	3,055,920	+0.06(+0.48%)
May 26, 2004	12.89	13.19	12.81	13.12	2,358,750	+0.25(+1.90%)
May 25, 2004	12.82	12.90	12.65	12.88	2,696,880	+0.05(+0.43%)
May 24, 2004	12.87	13.01	12.71	12.82	1,110,780	+0.01(+0.08%)
May 21, 2004	12.94	12.99	12.72	12.81	2,182,290	-0.08(-0.64%)
May 20, 2004	13.24	13.25	12.74	12.90	4,063,680	-0.31(-2.36%)
May 19, 2004	13.46	13.64	13.16	13.21	2,355,690	-0.17(-1.25%)
May 18, 2004	13.37	13.42	13.27	13.37	1,926,270	+0.06(+0.47%)
May 17, 2004	13.48	13.51	13.18	13.31	1,707,480	-0.17(-1.29%)
May 14, 2004	13.63	13.67	13.45	13.49	2,027,760	-0.08(-0.61%)
May 13, 2004	13.54	13.69	13.48	13.57	1,756,950	-0.00(-0.03%)
May 12, 2004	13.49	13.67	13.30	13.57	2,295,000	-0.01(-0.07%)
May 11, 2004	13.49	13.68	13.41	13.58	1,917,090	+0.14(+1.05%)
May 10, 2004	13.50	13.62	13.33	13.44	2,754,510	-0.15(-1.07%)
May 07, 2004	13.63	13.87	13.55	13.59	2,688,210	-0.07(-0.55%)
May 06, 2004	13.85	13.87	13.53	13.66	2,506,140	-0.25(-1.82%)
May 05, 2004	13.73	14.02	13.54	13.91	2,513,280	+0.22(+1.59%)
May 04, 2004	13.89	14.01	13.68	13.70	3,594,480	-0.18(-1.29%)

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.