Indicators

Henryschein Dental Company (NQ: HSIC )

73.31 -0.13 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.71	15.91	15.52	15.68	1,945,099	+0.19(+1.24%)
Mar 30, 2009	15.53	15.66	15.35	15.49	1,518,703	-0.38(-2.40%)
Mar 26, 2009	15.47	15.88	15.29	15.87	4,066,852	+0.37(+2.38%)
Mar 25, 2009	15.18	15.80	15.12	15.50	4,222,782	+0.44(+2.94%)
Mar 24, 2009	15.15	15.31	15.04	15.06	2,178,467	-0.30(-1.94%)
Mar 23, 2009	14.97	15.36	14.80	15.36	2,921,892	+0.74(+5.07%)
Mar 20, 2009	14.73	14.95	14.54	14.62	2,384,188	-0.04(-0.27%)
Mar 19, 2009	15.11	15.12	14.51	14.65	2,563,591	-0.36(-2.40%)
Mar 18, 2009	14.89	15.35	14.78	15.02	2,831,905	+0.10(+0.66%)
Mar 17, 2009	14.62	15.21	14.51	14.92	2,654,654	+0.41(+2.84%)
Mar 16, 2009	14.83	14.92	14.51	14.51	2,815,008	-0.24(-1.60%)
Mar 13, 2009	14.60	14.78	14.44	14.74	2,366,244	+0.15(+0.99%)
Mar 12, 2009	13.84	14.62	13.84	14.60	3,065,900	+0.77(+5.56%)
Mar 11, 2009	13.92	14.13	13.64	13.83	3,151,468	-0.11(-0.76%)
Mar 10, 2009	13.67	13.93	13.47	13.93	3,142,747	+0.43(+3.19%)
Mar 09, 2009	13.32	13.63	13.32	13.50	2,735,624	+0.07(+0.55%)
Mar 06, 2009	13.45	13.56	13.16	13.43	2,961,128	+0.00(+0.00%)
Mar 05, 2009	13.72	13.88	13.33	13.43	2,729,066	-0.46(-3.30%)
Mar 04, 2009	13.81	14.08	13.62	13.89	3,862,528	+0.13(+0.97%)

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.