Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	66.53	67.01	64.77	64.98	2,077,867	-1.17(-1.77%)
Oct 30, 2023	66.51	67.00	65.36	66.15	907,635	-0.26(-0.39%)
Oct 27, 2023	66.62	66.76	65.56	66.41	832,868	-0.10(-0.15%)
Oct 26, 2023	67.25	67.27	65.95	66.51	906,831	-1.26(-1.86%)
Oct 25, 2023	67.05	67.85	66.45	67.77	1,106,179	+0.47(+0.70%)
Oct 24, 2023	67.45	67.95	67.20	67.30	761,150	-0.11(-0.16%)
Oct 23, 2023	68.18	68.62	67.14	67.41	970,426	-0.90(-1.32%)
Oct 20, 2023	68.86	68.99	68.05	68.31	1,207,169	-0.44(-0.64%)
Oct 19, 2023	70.49	70.56	68.00	68.75	1,670,804	-1.92(-2.72%)
Oct 18, 2023	71.48	71.54	70.62	70.67	1,026,515	-0.68(-0.95%)
Oct 17, 2023	71.90	72.23	71.06	71.35	842,561	-0.45(-0.63%)
Oct 16, 2023	71.35	72.56	70.17	71.80	1,805,310	-1.55(-2.11%)
Oct 13, 2023	72.61	73.61	72.49	73.35	584,837	+0.79(+1.09%)
Oct 12, 2023	73.64	73.64	72.06	72.56	743,514	-0.88(-1.20%)
Oct 11, 2023	74.12	74.35	72.75	73.44	686,806	-0.76(-1.02%)
Oct 10, 2023	74.08	74.80	73.81	74.20	636,755	+0.19(+0.26%)
Oct 09, 2023	74.10	74.27	73.67	74.01	443,603	-0.35(-0.47%)
Oct 06, 2023	73.55	74.89	73.36	74.36	639,167	+0.70(+0.95%)
Oct 05, 2023	74.01	74.36	73.10	73.66	929,089	-0.50(-0.67%)
Oct 04, 2023	73.31	74.32	72.81	74.16	946,199	+1.13(+1.55%)
Oct 03, 2023	73.03	74.27	72.96	73.03	1,132,793	-0.27(-0.37%)
Oct 02, 2023	74.16	74.23	72.54	73.30	918,402	-0.95(-1.28%)
Sep 29, 2023	74.36	74.52	73.86	74.25	1,037,037	+0.00(+0.00%)
Sep 28, 2023	73.34	74.37	73.34	74.25	814,108	+0.99(+1.35%)
Sep 27, 2023	74.54	74.75	73.00	73.26	924,461	-1.26(-1.69%)
Sep 26, 2023	73.71	74.76	73.45	74.52	680,822	+0.77(+1.04%)
Sep 25, 2023	72.92	73.80	73.36	73.75	437,589	+0.64(+0.88%)
Sep 22, 2023	73.62	73.79	73.01	73.11	564,739	-0.58(-0.79%)
Sep 21, 2023	74.29	74.38	73.68	73.69	537,148	-0.78(-1.05%)
Sep 20, 2023	74.22	75.50	74.14	74.47	752,839	+0.61(+0.83%)
Sep 19, 2023	73.93	74.45	73.44	73.86	599,615	-0.20(-0.27%)
Sep 18, 2023	74.25	74.66	73.78	74.06	555,413	-0.35(-0.47%)
Sep 15, 2023	74.29	75.31	74.08	74.41	1,190,380	-0.04(-0.05%)
Sep 14, 2023	73.70	74.74	73.70	74.45	669,230	+1.24(+1.69%)
Sep 13, 2023	74.76	74.88	73.11	73.21	674,404	-1.61(-2.15%)
Sep 12, 2023	74.12	75.21	73.97	74.82	583,792	+0.54(+0.73%)
Sep 11, 2023	74.00	74.78	73.79	74.28	597,971	+0.40(+0.54%)
Sep 08, 2023	74.30	74.59	73.78	73.88	558,017	-0.31(-0.42%)
Sep 07, 2023	74.29	74.66	73.51	74.19	1,288,382	+0.07(+0.09%)
Sep 06, 2023	74.50	74.67	73.90	74.12	799,807	-0.68(-0.91%)
Sep 05, 2023	76.17	76.65	74.73	74.80	674,173	-1.55(-2.03%)
Sep 01, 2023	76.88	77.08	76.06	76.35	505,447	-0.19(-0.25%)
Aug 31, 2023	77.53	77.71	76.40	76.54	1,439,089	-0.96(-1.24%)
Aug 30, 2023	78.23	78.23	76.86	77.50	698,845	-0.83(-1.06%)
Aug 29, 2023	78.00	78.45	77.72	78.33	657,289	+0.34(+0.44%)
Aug 28, 2023	77.05	78.20	76.64	77.99	617,150	+1.14(+1.48%)
Aug 25, 2023	76.34	77.31	76.22	76.85	569,050	+0.65(+0.85%)
Aug 24, 2023	76.25	77.28	76.19	76.20	552,942	-0.07(-0.09%)
Aug 23, 2023	76.44	76.92	76.02	76.27	685,148	+0.02(+0.03%)
Aug 22, 2023	76.43	77.23	76.07	76.25	531,733	-0.19(-0.25%)
Aug 21, 2023	76.53	76.99	76.20	76.44	565,244	-0.08(-0.10%)
Aug 18, 2023	76.20	77.28	76.09	76.52	3,285,384	+0.05(+0.07%)
Aug 17, 2023	75.57	76.77	75.57	76.47	836,458	+0.68(+0.90%)
Aug 16, 2023	75.66	76.38	75.66	75.79	483,548	-0.04(-0.05%)
Aug 15, 2023	76.74	77.01	75.60	75.83	704,953	-1.27(-1.65%)
Aug 14, 2023	76.46	77.25	76.31	77.10	447,277	+0.45(+0.59%)
Aug 11, 2023	76.21	77.13	75.98	76.65	597,373	+0.19(+0.25%)
Aug 10, 2023	77.49	77.83	76.33	76.46	1,103,713	-0.96(-1.24%)
Aug 09, 2023	75.80	77.91	75.61	77.42	1,260,626	+1.48(+1.95%)
Aug 08, 2023	75.68	76.92	75.41	75.94	1,224,216	+0.07(+0.09%)
Aug 07, 2023	79.15	79.49	74.48	75.87	1,380,037	-2.22(-2.84%)
Aug 04, 2023	77.83	78.72	77.69	78.09	1,073,974	-0.22(-0.28%)
Aug 03, 2023	79.69	79.92	78.27	78.31	815,352	-1.40(-1.76%)
Aug 02, 2023	78.69	79.83	78.51	79.71	837,689	+0.89(+1.13%)
Aug 01, 2023	78.70	79.61	78.70	78.82	656,643	+0.03(+0.04%)
Jul 31, 2023	79.59	79.69	78.55	78.79	759,645	-0.88(-1.10%)
Jul 28, 2023	80.28	80.28	78.88	79.67	745,572	+0.22(+0.28%)
Jul 27, 2023	79.96	80.60	79.34	79.45	692,535	-0.37(-0.46%)
Jul 26, 2023	80.09	80.36	79.25	79.82	539,127	-0.32(-0.40%)
Jul 25, 2023	79.38	80.28	79.17	80.14	461,442	+0.73(+0.92%)
Jul 24, 2023	80.12	80.12	78.67	79.41	1,132,680	-0.51(-0.64%)
Jul 21, 2023	80.18	80.45	79.67	79.92	718,702	+0.01(+0.01%)
Jul 20, 2023	80.26	80.55	79.52	79.91	768,500	+0.45(+0.57%)
Jul 19, 2023	79.26	80.58	77.58	79.46	2,002,546	+0.22(+0.28%)
Jul 18, 2023	80.01	80.63	78.81	79.24	746,964	-0.99(-1.23%)
Jul 17, 2023	79.97	80.51	79.36	80.23	723,124	-0.16(-0.20%)
Jul 14, 2023	82.23	82.27	80.11	80.39	798,660	-1.68(-2.05%)
Jul 13, 2023	81.65	82.32	81.24	82.07	496,588	+0.54(+0.66%)
Jul 12, 2023	82.32	82.62	81.48	81.53	449,344	-0.20(-0.24%)
Jul 11, 2023	80.14	81.78	80.14	81.73	784,760	+1.69(+2.11%)
Jul 10, 2023	78.50	80.97	78.49	80.04	897,458	+1.38(+1.75%)
Jul 07, 2023	78.82	79.26	78.54	78.66	963,105	-0.15(-0.19%)
Jul 06, 2023	78.64	79.10	77.95	78.81	590,559	-0.62(-0.78%)
Jul 05, 2023	79.39	79.80	79.03	79.43	550,909	-0.08(-0.10%)
Jul 03, 2023	80.26	80.41	79.39	79.51	549,125	-1.59(-1.96%)
Jun 30, 2023	80.97	81.40	80.57	81.10	940,134	+0.20(+0.25%)
Jun 29, 2023	79.94	80.91	79.83	80.90	644,799	+0.96(+1.20%)
Jun 28, 2023	80.13	80.13	79.40	79.94	943,366	-0.19(-0.24%)
Jun 27, 2023	79.44	80.24	79.10	80.13	714,573	+0.40(+0.50%)
Jun 26, 2023	78.94	80.05	78.79	79.73	599,253	+0.83(+1.05%)
Jun 23, 2023	79.52	80.06	78.68	78.90	1,117,729	-0.81(-1.02%)
Jun 22, 2023	79.72	80.06	78.25	79.71	798,061	+0.03(+0.04%)
Jun 21, 2023	78.51	80.21	78.51	79.68	1,228,837	+1.79(+2.30%)
Jun 20, 2023	77.43	78.33	77.10	77.89	1,022,544	-0.13(-0.17%)
Jun 16, 2023	76.21	78.50	75.89	78.02	2,580,722	+2.23(+2.94%)
Jun 15, 2023	74.98	75.93	74.65	75.79	789,034	-4.01(-5.03%)
May 08, 2023	79.25	80.05	79.15	79.80	1,040,839	+0.05(+0.06%)
May 05, 2023	79.77	81.59	79.16	79.75	551,680	+0.62(+0.78%)
May 04, 2023	79.79	80.38	77.82	79.13	664,721	-0.88(-1.10%)
May 03, 2023	80.71	81.59	79.94	80.01	520,672	-0.47(-0.58%)
May 02, 2023	81.90	82.17	79.46	80.48	866,399	-1.92(-2.33%)
May 01, 2023	80.81	82.61	80.81	82.40	930,779	+1.59(+1.97%)
Apr 28, 2023	81.05	81.62	80.43	80.81	744,186	-0.38(-0.47%)
Apr 27, 2023	81.21	81.66	80.36	81.19	702,078	-0.02(-0.02%)
Apr 26, 2023	83.15	83.15	81.17	81.21	892,622	-2.42(-2.89%)
Apr 25, 2023	84.70	85.39	83.28	83.63	744,219	-1.44(-1.69%)
Apr 24, 2023	84.57	85.25	84.46	85.07	730,136	+0.42(+0.50%)
Apr 21, 2023	83.29	84.80	83.29	84.65	719,124	+1.64(+1.98%)
Apr 20, 2023	82.77	83.05	82.58	83.01	453,769	+0.06(+0.07%)
Apr 19, 2023	82.66	83.15	82.04	82.95	551,868	+0.25(+0.30%)
Apr 18, 2023	83.23	83.50	82.60	82.70	795,775	-0.15(-0.18%)
Apr 17, 2023	82.40	83.03	82.30	82.85	504,622	+0.42(+0.51%)
Apr 14, 2023	82.64	83.15	82.19	82.43	485,976	-0.17(-0.21%)
Apr 13, 2023	82.27	82.74	81.98	82.60	811,444	+0.43(+0.52%)
Apr 12, 2023	85.65	85.65	82.03	82.17	1,062,475	-3.06(-3.59%)
Apr 11, 2023	83.91	85.75	83.91	85.23	971,019	+1.34(+1.60%)
Apr 10, 2023	84.34	84.64	83.32	83.89	615,900	-0.84(-0.99%)
Apr 06, 2023	84.21	84.86	83.65	84.73	890,739	+0.75(+0.89%)
Apr 05, 2023	82.64	84.00	82.40	83.98	936,954	+1.49(+1.81%)
Apr 04, 2023	82.12	82.54	81.77	82.49	883,987	+0.66(+0.81%)
Apr 03, 2023	81.54	82.03	81.19	81.83	941,428	+0.29(+0.36%)
Mar 31, 2023	80.33	81.63	80.31	81.54	667,466	+1.42(+1.77%)
Mar 30, 2023	80.05	80.71	80.04	80.12	639,599	+0.37(+0.46%)
Mar 29, 2023	79.85	80.37	79.44	79.75	481,355	+0.10(+0.13%)
Mar 28, 2023	79.32	80.14	78.68	79.65	454,130	+0.01(+0.01%)
Mar 27, 2023	80.10	80.99	79.52	79.64	619,808	+0.47(+0.59%)
Mar 24, 2023	78.13	79.25	78.04	79.17	660,642	+1.04(+1.33%)
Mar 23, 2023	78.35	79.10	77.46	78.13	754,926	-0.32(-0.41%)
Mar 22, 2023	80.21	80.55	78.40	78.45	596,397	-1.79(-2.23%)
Mar 21, 2023	79.23	80.50	79.08	80.24	687,873	+1.42(+1.80%)
Mar 20, 2023	77.43	79.00	77.42	78.82	649,667	+1.55(+2.01%)
Mar 17, 2023	78.37	78.37	76.93	77.27	1,253,732	-0.88(-1.13%)
Mar 16, 2023	76.85	78.73	76.85	78.15	744,184	+0.66(+0.85%)
Mar 15, 2023	76.66	78.06	76.41	77.49	1,229,528	-0.28(-0.36%)
Mar 14, 2023	78.19	79.00	77.22	77.77	1,027,487	+0.21(+0.27%)
Mar 13, 2023	76.79	77.69	76.26	77.56	915,452	+0.52(+0.67%)
Mar 10, 2023	77.47	78.13	76.51	77.04	959,239	-0.21(-0.27%)
Mar 09, 2023	78.07	78.30	76.90	77.25	772,287	-0.56(-0.72%)
Mar 08, 2023	77.45	78.02	77.31	77.81	827,550	+0.16(+0.21%)
Mar 07, 2023	78.78	79.00	77.62	77.65	708,383	-0.91(-1.16%)
Mar 06, 2023	78.47	79.12	78.05	78.56	893,187	-0.34(-0.43%)
Mar 03, 2023	78.30	78.96	77.47	78.90	565,529	+1.01(+1.30%)
Mar 02, 2023	77.07	78.03	76.55	77.89	617,037	+0.14(+0.18%)
Mar 01, 2023	77.78	78.52	76.96	77.75	971,338	-0.56(-0.72%)
Feb 28, 2023	78.22	79.47	78.07	78.31	1,161,612	-0.05(-0.06%)
Feb 27, 2023	81.58	82.38	77.92	78.36	1,376,423	-2.46(-3.04%)
Feb 24, 2023	80.85	81.28	80.08	80.82	852,874	-0.70(-0.86%)
Feb 23, 2023	81.76	82.75	81.32	81.52	701,113	-0.27(-0.33%)
Feb 22, 2023	82.25	82.71	81.56	81.79	773,751	-0.21(-0.26%)
Feb 21, 2023	82.54	82.96	81.41	82.00	908,659	-1.14(-1.37%)
Feb 17, 2023	82.36	83.94	82.18	83.14	1,630,336	+0.32(+0.39%)
Feb 16, 2023	86.26	86.92	81.68	82.82	2,609,509	-5.82(-6.57%)
Feb 15, 2023	88.17	89.00	87.92	88.64	1,113,527	-0.34(-0.38%)
Feb 14, 2023	87.34	89.60	87.34	88.98	1,033,723	+0.16(+0.18%)
Feb 13, 2023	88.08	89.42	87.80	88.82	1,148,659	+2.73(+3.17%)
Feb 10, 2023	85.43	86.68	85.30	86.09	722,169	+0.33(+0.38%)
Feb 09, 2023	86.74	87.38	85.45	85.76	773,882	-0.98(-1.13%)
Feb 08, 2023	86.73	87.65	86.09	86.74	538,141	-0.40(-0.46%)
Feb 07, 2023	85.62	87.51	85.33	87.14	884,202	+0.91(+1.06%)
Feb 06, 2023	86.86	87.67	85.84	86.23	843,512	-0.52(-0.61%)
Feb 03, 2023	88.47	89.10	86.44	86.75	797,673	-2.33(-2.61%)
Feb 02, 2023	87.11	89.72	86.49	89.08	1,376,633	+2.02(+2.32%)
Feb 01, 2023	85.94	87.84	85.68	87.06	1,099,915	+0.91(+1.06%)
Jan 31, 2023	85.45	86.16	85.09	86.15	891,593	+0.86(+1.01%)
Jan 30, 2023	85.96	86.35	85.15	85.29	1,309,928	-0.85(-0.99%)
Jan 27, 2023	85.19	86.51	84.59	86.14	827,764	+0.63(+0.74%)
Jan 26, 2023	83.69	85.84	83.69	85.51	1,175,045	+1.76(+2.10%)
Jan 25, 2023	80.16	83.79	80.10	83.75	977,774	+3.00(+3.72%)
Jan 24, 2023	81.28	81.70	80.48	80.75	651,465	-0.53(-0.65%)
Jan 23, 2023	81.04	82.32	80.70	81.28	483,206	+0.42(+0.52%)
Jan 20, 2023	80.49	81.09	80.27	80.86	611,464	+0.64(+0.80%)
Jan 19, 2023	79.98	80.55	78.84	80.22	760,809	-0.10(-0.12%)
Jan 18, 2023	80.83	81.31	80.23	80.32	754,802	-0.54(-0.67%)
Jan 17, 2023	80.53	81.04	80.23	80.86	1,003,432	+0.49(+0.61%)
Jan 13, 2023	79.34	80.48	79.09	80.37	677,806	+0.86(+1.08%)
Jan 12, 2023	80.93	81.01	79.24	79.51	864,585	-1.11(-1.38%)
Jan 11, 2023	80.49	80.89	79.84	80.62	792,702	+0.65(+0.81%)
Jan 10, 2023	80.69	80.79	79.38	79.97	699,024	-0.56(-0.70%)
Jan 09, 2023	81.81	82.25	80.25	80.53	725,380	-1.08(-1.32%)
Jan 06, 2023	80.82	81.86	80.08	81.61	636,235	+1.58(+1.97%)
Jan 05, 2023	81.98	82.47	79.47	80.03	1,172,607	-2.36(-2.86%)
Jan 04, 2023	80.02	82.77	80.02	82.39	1,026,393	+2.79(+3.51%)
Jan 03, 2023	79.65	80.24	78.70	79.60	815,019	-0.27(-0.34%)
Dec 30, 2022	80.15	80.37	79.23	79.87	573,179	-0.74(-0.92%)
Dec 29, 2022	79.63	80.89	79.63	80.61	475,112	+1.15(+1.45%)
Dec 28, 2022	80.87	80.98	79.37	79.46	407,578	-1.07(-1.33%)
Dec 27, 2022	80.55	81.24	80.16	80.53	416,681	-0.11(-0.14%)
Dec 23, 2022	80.27	80.64	79.73	80.64	440,356	+0.10(+0.12%)
Dec 22, 2022	80.51	80.64	79.37	80.54	743,920	-0.47(-0.58%)
Dec 21, 2022	80.71	81.25	80.17	81.01	1,001,039	+0.44(+0.55%)
Dec 20, 2022	80.39	81.06	79.95	80.57	746,258	-0.12(-0.15%)
Dec 19, 2022	80.67	81.79	80.61	80.69	885,948	+0.03(+0.04%)
Dec 16, 2022	81.38	81.80	79.83	80.66	2,273,728	-1.45(-1.77%)
Dec 15, 2022	82.17	82.81	81.61	82.11	917,268	-1.06(-1.27%)
Dec 14, 2022	83.02	83.88	81.33	83.17	1,090,383	-0.11(-0.13%)
Dec 13, 2022	83.74	84.35	82.55	83.28	950,578	+1.33(+1.62%)
Dec 12, 2022	81.01	81.97	80.39	81.95	854,341	+0.75(+0.92%)
Dec 09, 2022	80.82	81.91	79.88	81.20	776,308	-0.12(-0.15%)
Dec 08, 2022	81.63	82.03	80.96	81.32	776,845	-0.08(-0.10%)
Dec 07, 2022	80.91	81.88	80.54	81.40	572,137	+0.76(+0.94%)
Dec 06, 2022	81.33	81.79	80.19	80.64	821,497	-0.83(-1.02%)
Dec 05, 2022	82.58	83.04	81.38	81.47	912,487	-1.82(-2.19%)
Dec 02, 2022	82.31	83.52	80.79	83.29	861,398	+0.34(+0.41%)
Dec 01, 2022	81.59	83.12	80.24	82.95	1,418,203	+2.03(+2.51%)
Nov 30, 2022	80.37	80.93	79.09	80.92	2,122,971	+0.32(+0.40%)
Nov 29, 2022	80.22	81.12	80.00	80.60	826,576	+0.32(+0.40%)
Nov 28, 2022	81.15	81.51	80.06	80.28	711,909	-1.16(-1.42%)
Nov 25, 2022	80.64	81.90	80.20	81.44	382,743	+1.04(+1.29%)
Nov 23, 2022	79.93	80.86	79.78	80.40	992,197	+0.40(+0.50%)
Nov 22, 2022	79.52	80.27	78.36	80.00	952,874	+0.89(+1.13%)
Nov 21, 2022	78.70	80.40	78.70	79.11	1,019,391	+0.20(+0.25%)
Nov 18, 2022	79.95	80.67	78.63	78.91	3,008,663	-0.29(-0.37%)
Nov 17, 2022	78.56	79.36	78.02	79.20	995,473	+0.08(+0.10%)
Nov 16, 2022	79.35	79.92	78.53	79.12	1,238,474	-0.23(-0.29%)
Nov 15, 2022	78.46	80.14	78.36	79.35	1,227,212	+1.52(+1.95%)
Nov 14, 2022	78.16	79.16	77.80	77.83	1,318,609	-0.80(-1.02%)
Nov 11, 2022	77.68	79.61	77.01	78.63	1,004,846	+1.31(+1.69%)
Nov 10, 2022	76.08	77.54	75.69	77.32	1,515,895	+2.89(+3.88%)
Nov 09, 2022	73.40	75.23	72.96	74.43	1,363,052	+0.61(+0.83%)
Nov 08, 2022	74.07	74.94	73.17	73.82	909,958	-0.43(-0.58%)
Nov 07, 2022	72.80	74.61	72.64	74.25	939,592	+1.56(+2.15%)
Nov 04, 2022	71.25	72.77	70.73	72.69	1,281,548	+1.64(+2.31%)
Nov 03, 2022	69.17	71.69	68.03	71.05	1,220,185	+1.37(+1.97%)
Nov 02, 2022	71.45		69.52	69.68	1,653,202	-2.06(-2.87%)

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.

Henryschein Dental Company (NQ: HSIC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Henryschein Dental Company (NQ: HSIC )

Historical Prices

Sections

Services