Indicators

Henryschein Dental Company (NQ: HSIC )

74.60 +0.27 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.27	24.36	24.08	24.08	959,363	-0.25(-1.05%)
Dec 28, 2007	24.49	24.49	24.18	24.33	749,394	+0.01(+0.03%)
Dec 27, 2007	24.58	24.58	24.27	24.33	946,412	-0.18(-0.72%)
Dec 26, 2007	24.31	24.53	24.11	24.50	1,426,069	+0.02(+0.10%)
Dec 24, 2007	24.26	24.54	24.13	24.48	263,616	+0.21(+0.87%)
Dec 21, 2007	24.45	24.78	24.02	24.27	2,176,215	+0.44(+1.83%)
Dec 20, 2007	23.67	23.84	23.41	23.83	1,220,687	+0.24(+1.01%)
Dec 19, 2007	23.76	23.85	23.42	23.59	1,140,915	-0.22(-0.92%)
Dec 18, 2007	23.58	23.87	23.43	23.81	1,103,836	+0.53(+2.29%)
Dec 17, 2007	23.90	23.91	23.28	23.28	1,088,018	-0.65(-2.74%)
Dec 14, 2007	24.06	24.24	23.90	23.93	831,366	-0.32(-1.33%)
Dec 13, 2007	24.01	24.27	23.74	24.25	1,235,248	+0.36(+1.51%)
Dec 12, 2007	24.13	24.13	23.66	23.89	1,250,091	+0.04(+0.15%)
Dec 11, 2007	24.23	24.50	23.86	23.86	1,566,225	-0.36(-1.51%)
Dec 10, 2007	24.04	24.25	23.75	24.22	1,104,560	+0.28(+1.18%)
Dec 07, 2007	23.62	24.00	23.55	23.94	1,185,540	+0.25(+1.08%)
Dec 06, 2007	23.25	23.69	23.22	23.69	861,961	+0.51(+2.20%)
Dec 05, 2007	22.96	23.27	22.71	23.18	1,551,557	+0.39(+1.70%)
Dec 04, 2007	22.25	22.81	22.11	22.79	1,286,686	+0.27(+1.18%)

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.