Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.52 +0.37 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.31 30.74 29.81 30.12 724,049 +0.13(+0.43%)
Aug 30, 2012 29.95 30.07 29.72 29.99 458,390 -0.12(-0.39%)
Aug 29, 2012 29.88 30.12 29.84 30.11 552,174 +0.31(+1.03%)
Aug 27, 2012 29.93 30.05 29.75 29.80 745,900 -0.10(-0.33%)
Aug 24, 2012 29.89 30.02 29.76 29.90 644,752 +0.08(+0.26%)
Aug 23, 2012 30.20 30.35 29.67 29.82 1,471,135 -0.51(-1.68%)
Aug 22, 2012 30.32 30.56 30.13 30.33 764,515 -0.21(-0.68%)
Aug 21, 2012 30.39 30.78 30.38 30.54 574,739 +0.09(+0.28%)
Aug 20, 2012 30.64 30.71 30.41 30.45 762,554 -0.18(-0.59%)
Aug 17, 2012 30.48 30.71 30.25 30.64 676,260 +0.24(+0.77%)
Aug 16, 2012 30.40 30.51 30.17 30.40 373,167 -0.10(-0.33%)
Aug 15, 2012 30.12 30.53 30.03 30.50 441,805 +0.40(+1.32%)
Aug 14, 2012 30.32 30.32 30.01 30.11 538,598 -0.15(-0.51%)
Aug 13, 2012 30.18 30.29 29.94 30.26 281,833 +0.00(+0.00%)
Aug 10, 2012 30.04 30.32 29.85 30.26 522,160 +0.21(+0.70%)
Aug 09, 2012 30.17 30.34 29.98 30.05 986,286 -0.17(-0.57%)
Aug 08, 2012 30.36 30.36 30.13 30.22 836,897 -0.16(-0.54%)
Aug 07, 2012 30.19 30.55 30.01 30.38 1,100,075 +0.37(+1.23%)
Aug 06, 2012 29.94 30.24 29.68 30.02 907,114 +0.06(+0.20%)
Aug 03, 2012 29.67 30.19 29.67 29.96 1,322,532 +0.58(+1.96%)
Aug 02, 2012 29.41 29.49 28.56 29.38 2,211,923 -0.04(-0.15%)
Aug 01, 2012 29.41 29.49 29.22 29.42 1,842,732 +0.09(+0.29%)
Jul 31, 2012 29.91 30.16 29.31 29.34 2,470,621 -0.78(-2.59%)
Jul 30, 2012 30.62 30.74 30.00 30.12 1,593,566 -0.53(-1.74%)
Jul 27, 2012 30.06 30.72 30.03 30.65 1,879,209 +0.76(+2.55%)
Jul 26, 2012 29.96 30.08 29.54 29.89 1,006,434 +0.35(+1.18%)
Jul 25, 2012 29.33 29.71 29.10 29.54 970,785 +0.27(+0.92%)
Jul 24, 2012 30.02 30.02 29.05 29.27 1,109,199 -0.62(-2.07%)
Jul 23, 2012 30.11 30.13 29.71 29.89 1,250,494 -0.68(-2.23%)
Jul 20, 2012 30.99 31.00 30.52 30.57 1,125,651 -0.41(-1.32%)
Jul 19, 2012 30.85 31.08 30.73 30.98 793,266 +0.15(+0.47%)
Jul 18, 2012 30.54 30.98 30.44 30.84 846,612 +0.16(+0.54%)
Jul 17, 2012 30.60 30.75 30.08 30.67 898,551 +0.30(+0.98%)
Jul 16, 2012 30.49 30.49 30.06 30.37 823,670 -0.15(-0.49%)
Jul 13, 2012 30.12 30.56 30.09 30.52 716,807 +0.44(+1.45%)
Jul 12, 2012 30.61 30.65 29.75 30.09 2,230,594 -0.72(-2.33%)
Jul 11, 2012 30.78 30.95 30.62 30.80 999,008 +0.02(+0.06%)
Jul 10, 2012 30.83 31.09 30.49 30.78 1,294,104 +0.06(+0.20%)
Jul 09, 2012 30.86 30.86 30.47 30.72 753,259 +0.16(+0.53%)
Jul 06, 2012 30.94 30.96 30.46 30.56 909,607 -0.50(-1.60%)
Jul 05, 2012 30.91 31.15 30.87 31.06 883,852 -0.12(-0.38%)
Jul 03, 2012 30.97 31.24 30.97 31.18 531,068 +0.23(+0.75%)
Jul 02, 2012 31.02 31.11 30.76 30.95 1,076,551 +0.16(+0.54%)
Jun 29, 2012 30.82 31.17 30.70 30.78 1,340,116 +0.34(+1.11%)
Jun 28, 2012 30.13 30.47 29.79 30.44 954,133 +0.15(+0.49%)
Jun 27, 2012 29.98 30.49 29.95 30.29 811,374 +0.51(+1.72%)
Jun 26, 2012 29.96 29.96 29.59 29.78 1,028,335 -0.05(-0.17%)
Jun 25, 2012 30.16 30.16 29.80 29.83 862,973 -0.45(-1.49%)
Jun 22, 2012 30.16 30.42 29.93 30.28 1,488,384 +0.33(+1.09%)
Jun 21, 2012 30.59 30.77 29.81 29.96 1,806,445 -0.63(-2.06%)
Jun 20, 2012 31.31 31.39 30.51 30.59 2,365,561 -0.68(-2.17%)
Jun 19, 2012 31.07 31.52 31.01 31.27 2,070,571 +0.23(+0.75%)
Jun 18, 2012 30.26 31.11 30.24 31.04 2,576,744 +0.52(+1.70%)
Jun 15, 2012 29.71 30.59 29.67 30.52 3,142,235 +0.85(+2.85%)
Jun 14, 2012 29.15 29.79 29.15 29.67 1,364,012 +0.56(+1.94%)
Jun 13, 2012 29.11 29.37 28.96 29.11 1,157,664 -0.09(-0.30%)
Jun 12, 2012 29.00 29.22 28.76 29.19 1,438,911 +0.33(+1.13%)
Jun 11, 2012 29.29 29.40 28.82 28.87 1,433,352 -0.28(-0.96%)
Jun 08, 2012 29.03 29.24 28.89 29.15 1,314,670 +0.11(+0.38%)
Jun 07, 2012 29.45 29.58 29.02 29.04 1,309,402 -0.15(-0.52%)
Jun 06, 2012 29.25 29.33 29.11 29.19 1,160,920 +0.09(+0.31%)
Jun 05, 2012 28.67 29.14 28.51 29.10 1,541,520 +0.46(+1.62%)
Jun 04, 2012 28.34 28.66 28.28 28.64 1,480,456 +0.25(+0.88%)
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.