Indicators

Henryschein Dental Company (NQ: HSIC )

72.38 -0.87 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.65	19.65	19.25	19.47	3,162,737	-0.28(-1.41%)
Nov 27, 2009	19.64	19.95	19.54	19.75	607,993	-0.19(-0.96%)
Nov 25, 2009	20.04	20.15	19.88	19.95	1,996,576	-0.12(-0.61%)
Nov 24, 2009	20.16	20.23	19.98	20.07	1,280,763	-0.18(-0.87%)
Nov 23, 2009	19.87	20.39	19.87	20.24	2,323,129	+0.43(+2.16%)
Nov 20, 2009	19.96	20.17	19.76	19.82	3,251,579	-0.31(-1.52%)
Nov 19, 2009	20.32	20.44	19.98	20.12	2,035,206	-0.35(-1.69%)
Nov 18, 2009	20.66	20.76	20.41	20.47	1,364,334	-0.20(-0.99%)
Nov 17, 2009	20.54	20.72	20.31	20.67	1,257,950	+0.01(+0.06%)
Nov 16, 2009	20.39	20.78	20.39	20.66	1,528,130	+0.26(+1.29%)
Nov 13, 2009	20.43	20.57	20.29	20.40	1,304,539	+0.05(+0.25%)
Nov 12, 2009	20.39	20.48	20.25	20.35	1,965,096	+0.01(+0.06%)
Nov 11, 2009	20.48	20.60	20.29	20.33	1,909,299	-0.17(-0.82%)
Nov 10, 2009	20.02	20.50	20.00	20.50	1,664,379	+0.37(+1.83%)
Nov 09, 2009	19.81	20.13	19.62	20.13	2,311,824	+0.28(+1.40%)
Nov 06, 2009	20.08	20.19	19.75	19.85	2,822,156	-0.19(-0.96%)
Nov 05, 2009	19.86	20.18	19.74	20.05	4,154,970	+0.27(+1.39%)
Nov 04, 2009	19.68	20.35	19.42	19.77	10,321,630	-1.43(-6.73%)
Nov 03, 2009	21.00	21.33	20.87	21.20	1,800,103	+0.19(+0.91%)

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.