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, 2010 20.81 20.97 20.57 20.71 2,426,210 -0.15(-0.71%)
Aug 30, 2010 20.80 20.91 20.67 20.85 1,638,066 +0.02(+0.08%)
Aug 27, 2010 20.42 20.86 20.05 20.84 1,951,209 +0.46(+2.25%)
Aug 26, 2010 21.06 21.06 20.02 20.38 3,124,650 -0.68(-3.24%)
Aug 25, 2010 20.75 21.08 20.69 21.06 1,817,364 +0.17(+0.84%)
Aug 24, 2010 21.14 21.16 20.71 20.89 1,534,559 -0.41(-1.92%)
Aug 23, 2010 21.37 21.60 21.16 21.30 955,431 +0.03(+0.13%)
Aug 20, 2010 21.14 21.31 20.95 21.27 1,633,790 +0.06(+0.30%)
Aug 19, 2010 21.56 21.62 21.06 21.21 1,305,102 -0.45(-2.06%)
Aug 18, 2010 21.60 21.76 21.29 21.65 1,185,211 +0.09(+0.40%)
Aug 17, 2010 21.25 21.62 21.18 21.57 1,406,164 +0.53(+2.50%)
Aug 16, 2010 21.03 21.13 20.85 21.04 1,723,264 -0.02(-0.07%)
Aug 13, 2010 21.06 21.13 20.90 21.06 1,095,268 -0.12(-0.57%)
Aug 12, 2010 21.17 21.26 21.02 21.18 1,328,055 -0.16(-0.77%)
Aug 11, 2010 21.22 21.41 21.08 21.35 2,904,049 -0.17(-0.80%)
Aug 10, 2010 21.06 21.60 20.80 21.52 3,400,011 +0.26(+1.24%)
Aug 09, 2010 21.36 21.42 21.22 21.25 684,397 -0.11(-0.53%)
Aug 06, 2010 21.24 21.37 20.80 21.37 1,485,918 -0.04(-0.18%)
Aug 05, 2010 21.31 21.47 21.13 21.41 1,514,610 +0.03(+0.15%)
Aug 04, 2010 21.09 21.40 21.02 21.38 846,737 +0.36(+1.70%)
Aug 03, 2010 20.86 21.29 20.80 21.02 1,297,083 +0.13(+0.62%)
Aug 02, 2010 20.90 21.87 20.75 20.89 2,122,464 +0.31(+1.49%)
Jul 30, 2010 20.07 20.63 19.99 20.58 2,597,432 +0.33(+1.65%)
Jul 29, 2010 20.68 20.74 20.03 20.25 2,289,979 -0.35(-1.69%)
Jul 28, 2010 20.88 21.00 20.55 20.60 1,050,712 -0.35(-1.65%)
Jul 27, 2010 21.06 21.11 20.86 20.95 913,512 -0.06(-0.28%)
Jul 26, 2010 20.53 21.03 20.53 21.00 1,286,860 +0.41(+1.98%)
Jul 23, 2010 20.58 20.68 20.45 20.60 1,527,335 -0.10(-0.47%)
Jul 22, 2010 20.29 20.95 20.22 20.69 2,572,470 +0.58(+2.87%)
Jul 21, 2010 20.42 20.47 19.98 20.12 2,093,256 -0.26(-1.27%)
Jul 20, 2010 20.39 20.50 20.24 20.38 2,810,821 -0.24(-1.16%)
Jul 19, 2010 20.91 21.13 20.53 20.62 2,372,369 -0.30(-1.44%)
Jul 16, 2010 21.82 21.82 20.90 20.92 1,699,177 -0.89(-4.10%)
Jul 15, 2010 21.84 21.89 21.65 21.81 1,022,455 +0.00(+0.02%)
Jul 14, 2010 22.02 22.07 21.64 21.81 1,488,299 -0.16(-0.71%)
Jul 13, 2010 21.66 22.01 21.57 21.96 1,051,943 +0.49(+2.28%)
Jul 12, 2010 21.42 21.53 21.35 21.47 676,206 -0.04(-0.16%)
Jul 09, 2010 21.57 21.64 21.42 21.51 633,506 -0.03(-0.13%)
Jul 08, 2010 21.51 21.73 21.37 21.54 1,575,933 +0.07(+0.35%)
Jul 07, 2010 21.30 21.51 21.06 21.46 1,394,123 +0.22(+1.03%)
Jul 06, 2010 21.43 21.63 21.14 21.24 1,415,326 -0.03(-0.15%)
Jul 02, 2010 21.47 21.47 21.12 21.27 635,641 -0.11(-0.51%)
Jul 01, 2010 21.52 21.82 21.10 21.38 2,234,141 -0.15(-0.67%)
Jun 30, 2010 21.71 21.79 21.45 21.53 1,406,500 -0.16(-0.74%)
Jun 29, 2010 22.07 22.09 21.59 21.69 1,726,768 -0.16(-0.74%)
Jun 25, 2010 21.88 21.92 21.64 21.85 1,607,693 +0.08(+0.36%)
Jun 24, 2010 22.00 22.13 21.73 21.77 2,016,088 -0.37(-1.68%)
Jun 23, 2010 22.16 22.28 21.96 22.15 1,594,402 -0.05(-0.21%)
Jun 22, 2010 22.32 22.53 22.17 22.19 1,991,720 -0.09(-0.39%)
Jun 21, 2010 22.27 22.40 22.12 22.28 2,038,666 +0.15(+0.69%)
Jun 18, 2010 21.93 22.14 21.88 22.13 3,090,704 +0.20(+0.91%)
Jun 17, 2010 22.09 22.13 21.85 21.93 846,684 +0.01(+0.04%)
Jun 16, 2010 21.85 22.14 21.84 21.92 928,330 +0.01(+0.04%)
Jun 15, 2010 21.85 22.01 21.58 21.91 1,148,979 +0.05(+0.23%)
Jun 14, 2010 21.64 22.07 21.62 21.86 1,052,693 +0.26(+1.22%)
Jun 11, 2010 21.18 21.61 21.18 21.60 799,904 +0.22(+1.03%)
Jun 10, 2010 21.30 21.48 21.24 21.38 1,496,561 +0.28(+1.32%)
Jun 09, 2010 21.30 21.48 21.07 21.10 993,742 -0.07(-0.33%)
Jun 08, 2010 21.29 21.40 20.95 21.17 1,739,176 -0.18(-0.83%)
Jun 07, 2010 21.53 21.74 21.32 21.35 1,394,987 -0.22(-1.04%)
Jun 04, 2010 21.96 22.24 21.52 21.57 1,358,706 -0.86(-3.83%)
Jun 03, 2010 22.34 22.49 22.16 22.43 1,001,793 +0.05(+0.23%)
Jun 02, 2010 21.85 22.38 21.57 22.38 4,328,653 +0.64(+2.96%)
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.