Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.52 +0.37 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.10 23.24 23.08 23.10 1,123,759 -0.12(-0.52%)
Mar 30, 2010 22.84 23.24 22.68 23.22 1,619,272 +0.40(+1.74%)
Mar 29, 2010 22.78 22.90 22.75 22.82 1,318,571 +0.15(+0.67%)
Mar 26, 2010 22.70 22.88 22.57 22.67 1,624,411 +0.00(+0.02%)
Mar 25, 2010 22.94 22.94 22.65 22.67 1,703,795 -0.21(-0.93%)
Mar 24, 2010 22.90 22.92 22.79 22.88 1,173,594 -0.00(-0.02%)
Mar 23, 2010 22.81 22.91 22.62 22.88 1,521,633 +0.05(+0.24%)
Mar 22, 2010 22.58 22.84 22.27 22.83 1,218,943 +0.23(+1.01%)
Mar 19, 2010 22.70 22.78 22.45 22.60 2,093,725 +0.02(+0.07%)
Mar 18, 2010 22.50 22.62 22.50 22.58 1,109,046 +0.09(+0.40%)
Mar 17, 2010 22.34 22.55 22.27 22.49 881,588 +0.09(+0.40%)
Mar 16, 2010 22.32 22.42 22.25 22.40 959,304 +0.10(+0.46%)
Mar 15, 2010 22.22 22.31 22.11 22.30 1,214,177 +0.09(+0.42%)
Mar 12, 2010 22.11 22.21 22.00 22.21 1,144,350 +0.09(+0.43%)
Mar 11, 2010 21.96 22.11 21.83 22.11 1,812,022 +0.14(+0.64%)
Mar 10, 2010 21.85 22.06 21.84 21.97 1,969,464 +0.02(+0.07%)
Mar 09, 2010 22.06 22.09 21.93 21.96 2,308,548 -0.24(-1.10%)
Mar 08, 2010 22.20 22.29 22.12 22.20 1,692,284 -0.11(-0.47%)
Mar 05, 2010 22.13 22.32 22.11 22.31 2,183,238 +0.21(+0.94%)
Mar 04, 2010 22.18 22.18 22.03 22.10 1,988,900 -0.08(-0.37%)
Mar 03, 2010 22.25 22.34 22.16 22.18 2,182,262 -0.16(-0.72%)
Mar 02, 2010 22.21 22.45 22.13 22.34 4,567,073 +0.03(+0.14%)
Mar 01, 2010 22.40 22.40 22.04 22.31 4,292,491 +0.02(+0.11%)
Feb 26, 2010 22.32 22.41 22.18 22.29 1,529,092 -0.01(-0.05%)
Feb 25, 2010 22.13 22.35 22.03 22.30 1,562,540 -0.09(-0.42%)
Feb 24, 2010 22.40 22.55 22.29 22.39 1,603,174 +0.00(+0.00%)
Feb 23, 2010 22.44 22.68 22.38 22.39 3,519,415 -0.03(-0.14%)
Feb 22, 2010 22.45 22.53 22.33 22.42 3,874,964 -0.02(-0.07%)
Feb 19, 2010 22.35 22.47 22.30 22.44 2,861,520 +0.05(+0.21%)
Feb 18, 2010 22.39 22.45 22.24 22.39 2,546,315 +0.02(+0.09%)
Feb 17, 2010 22.25 22.37 22.18 22.37 1,221,174 +0.13(+0.56%)
Feb 16, 2010 22.06 22.25 21.95 22.25 1,028,009 +0.22(+1.00%)
Feb 12, 2010 21.80 22.03 22.03 22.03 2,064,480 +0.12(+0.54%)
Feb 11, 2010 21.46 21.93 21.43 21.91 2,016,874 +0.34(+1.58%)
Feb 10, 2010 21.18 21.60 21.18 21.57 1,588,468 +0.04(+0.16%)
Feb 09, 2010 21.34 21.65 21.05 21.53 2,624,766 +0.41(+1.95%)
Feb 08, 2010 21.30 21.35 21.06 21.12 1,679,307 -0.08(-0.39%)
Feb 05, 2010 21.13 21.30 20.90 21.20 1,750,358 +0.11(+0.52%)
Feb 04, 2010 21.57 21.61 21.09 21.09 1,558,970 -0.57(-2.62%)
Feb 03, 2010 21.76 21.96 21.60 21.66 1,395,314 -0.24(-1.11%)
Feb 02, 2010 21.49 21.95 21.41 21.91 2,141,974 +0.39(+1.82%)
Feb 01, 2010 21.32 21.52 21.02 21.51 2,368,967 +0.32(+1.50%)
Jan 29, 2010 21.08 21.40 21.08 21.20 2,423,086 +0.28(+1.35%)
Jan 28, 2010 21.14 21.27 20.78 20.91 2,090,737 -0.23(-1.09%)
Jan 27, 2010 21.31 21.35 21.04 21.15 2,613,724 -0.24(-1.12%)
Jan 26, 2010 21.45 21.57 21.32 21.38 1,070,609 -0.15(-0.67%)
Jan 25, 2010 21.42 21.63 21.25 21.53 1,191,724 +0.13(+0.60%)
Jan 22, 2010 21.85 21.94 21.39 21.40 1,876,264 -0.40(-1.83%)
Jan 21, 2010 21.82 22.02 21.52 21.80 3,079,632 -0.05(-0.22%)
Jan 20, 2010 21.91 22.05 21.60 21.85 1,493,682 -0.16(-0.75%)
Jan 19, 2010 21.87 22.22 21.75 22.01 1,444,503 +0.21(+0.95%)
Jan 15, 2010 22.09 21.80 21.80 21.80 1,467,015 -0.21(-0.96%)
Jan 14, 2010 21.99 22.05 21.57 22.02 1,001,425 -0.11(-0.48%)
Jan 13, 2010 21.58 22.17 21.58 22.12 2,184,268 +0.57(+2.64%)
Jan 12, 2010 21.82 21.89 21.47 21.55 1,901,886 -0.31(-1.40%)
Jan 11, 2010 21.12 21.91 21.09 21.86 2,591,427 +0.70(+3.30%)
Jan 08, 2010 20.98 21.30 20.97 21.16 1,841,490 +0.13(+0.60%)
Jan 07, 2010 20.96 21.15 20.86 21.04 1,089,161 +0.07(+0.36%)
Jan 06, 2010 20.84 21.10 20.84 20.96 1,685,254 +0.07(+0.32%)
Jan 05, 2010 20.96 21.07 20.87 20.89 1,299,064 -0.06(-0.28%)
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.