Indicators

Henryschein Dental Company (NQ: HSIC )

71.59 +0.08 (+0.10%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.97	53.12	51.90	51.91	1,735,495	-0.80(-1.52%)
Feb 27, 2018	53.04	53.60	52.70	52.71	2,042,685	-0.38(-0.71%)
Feb 26, 2018	53.29	53.80	52.44	53.09	1,692,723	-0.28(-0.53%)
Feb 23, 2018	53.46	53.70	51.92	53.37	2,489,083	+0.06(+0.12%)
Feb 22, 2018	54.31	54.73	53.20	53.31	2,412,039	-0.56(-1.03%)
Feb 21, 2018	53.44	55.25	52.91	53.87	3,999,468	+0.56(+1.04%)
Feb 20, 2018	57.68	57.81	52.99	53.31	5,738,114	-1.22(-2.23%)
Feb 16, 2018		54.53	54.53	54.53	0	+0.89(+1.67%)
Feb 15, 2018	53.87	53.87	52.71	53.63	2,737,349	-0.04(-0.07%)
Feb 14, 2018	52.49	53.88	52.48	53.67	3,278,783	+0.82(+1.54%)
Feb 13, 2018		53.29		52.85	15,740,071	-3.76(-6.64%)
Feb 12, 2018	56.69	57.40	55.99	56.61	2,926,644	+0.34(+0.60%)
Feb 09, 2018	55.93	56.73	55.11	56.27	2,378,348	+0.71(+1.27%)
Feb 08, 2018	57.17	57.30	55.55	55.57	2,363,997	-1.66(-2.91%)
Feb 07, 2018	57.32	57.45	57.18	57.23	2,249,745	-0.44(-0.76%)
Feb 06, 2018	55.73	58.02	55.18	57.67	3,379,381	+0.48(+0.84%)
Feb 05, 2018	58.24	58.82	56.77	57.19	1,649,689	-1.12(-1.92%)
Feb 02, 2018	58.82	59.38	58.32	58.31	1,714,427	-0.73(-1.24%)

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.