Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henryschein Dental Company (NQ: HSIC )

68.00 -1.43 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.059 9.357 8.980 9.331 1,465,740 +0.30(+3.37%)
Apr 29, 2002 9.204 9.206 8.904 9.027 579,870 -0.13(-1.41%)
Apr 26, 2002 9.255 9.276 9.129 9.157 605,880 -0.07(-0.77%)
Apr 25, 2002 9.029 9.259 9.014 9.227 997,560 +0.20(+2.24%)
Apr 24, 2002 9.040 9.061 8.961 9.025 853,230 -0.01(-0.15%)
Apr 23, 2002 9.194 9.198 9.020 9.039 802,740 -0.14(-1.50%)
Apr 22, 2002 9.412 9.510 9.108 9.176 1,090,380 -0.23(-2.48%)
Apr 19, 2002 9.196 9.471 9.194 9.410 874,140 +0.18(+1.93%)
Apr 18, 2002 9.235 9.314 9.108 9.231 1,997,670 -0.03(-0.34%)
Apr 17, 2002 9.382 9.384 9.235 9.263 1,534,590 -0.10(-1.11%)
Apr 16, 2002 9.335 9.412 9.220 9.367 1,378,020 +0.02(+0.17%)
Apr 15, 2002 9.314 9.408 9.231 9.351 1,245,420 +0.04(+0.40%)
Apr 12, 2002 9.216 9.314 9.178 9.314 1,525,410 +0.14(+1.47%)
Apr 11, 2002 9.088 9.257 9.051 9.178 1,559,070 +0.14(+1.58%)
Apr 10, 2002 8.961 9.088 8.927 9.035 1,061,310 +0.07(+0.81%)
Apr 09, 2002 8.961 9.051 8.920 8.963 1,349,460 -0.05(-0.54%)
Apr 08, 2002 8.980 9.020 8.853 9.012 913,410 +0.05(+0.50%)
Apr 05, 2002 8.894 9.008 8.865 8.967 1,350,480 +0.00(+0.02%)
Apr 04, 2002 8.898 8.978 8.700 8.965 1,784,490 +0.06(+0.73%)
Apr 03, 2002 8.708 8.902 8.671 8.900 2,534,700 +0.19(+2.21%)
Apr 02, 2002 8.551 8.725 8.551 8.708 2,097,120 +0.13(+1.46%)
Apr 01, 2002 8.667 8.667 8.451 8.582 985,830 -0.05(-0.64%)
Mar 29, 2002 8.613 8.667 8.531 8.637 1,411,680 +0.00(+0.00%)
Mar 28, 2002 8.613 8.667 8.531 8.637 1,411,680 +0.06(+0.73%)
Mar 27, 2002 8.371 8.657 8.371 8.575 2,781,030 +0.23(+2.75%)
Mar 26, 2002 8.135 8.371 8.114 8.345 1,426,470 +0.28(+3.43%)
Mar 25, 2002 8.159 8.271 8.006 8.069 1,754,910 -0.09(-1.15%)
Mar 22, 2002 8.241 8.265 8.143 8.163 1,432,590 -0.08(-1.02%)
Mar 21, 2002 8.284 8.286 8.157 8.247 1,947,690 +0.04(+0.43%)
Mar 20, 2002 8.245 8.422 8.167 8.212 1,368,330 -0.05(-0.62%)
Mar 19, 2002 8.294 8.408 8.245 8.263 1,046,520 -0.07(-0.85%)
Mar 18, 2002 8.482 8.520 8.261 8.333 1,247,460 -0.20(-2.32%)
Mar 15, 2002 8.559 8.657 8.480 8.531 1,204,620 +0.01(+0.09%)
Mar 14, 2002 8.422 8.569 8.416 8.524 954,720 +0.17(+1.99%)
Mar 13, 2002 8.088 8.382 8.088 8.357 2,131,290 +0.24(+3.00%)
Mar 12, 2002 8.255 8.257 8.065 8.114 2,666,280 -0.17(-2.06%)
Mar 11, 2002 8.329 8.378 8.249 8.284 1,926,270 -0.03(-0.38%)
Mar 08, 2002 8.429 8.488 8.265 8.316 4,920,990 -0.11(-1.28%)
Mar 07, 2002 8.416 8.608 8.329 8.424 3,658,740 +0.01(+0.09%)
Mar 06, 2002 8.047 8.516 8.027 8.416 3,066,630 +0.41(+5.14%)
Mar 05, 2002 8.249 8.249 7.894 8.004 4,521,660 -0.20(-2.46%)
Mar 04, 2002 8.392 8.451 8.096 8.206 2,654,040 -0.20(-2.33%)
Mar 01, 2002 8.414 8.598 8.369 8.402 1,178,610 -0.03(-0.37%)
Feb 28, 2002 8.775 8.775 8.347 8.433 1,188,810 -0.21(-2.47%)
Feb 27, 2002 8.424 8.814 8.424 8.647 2,242,980 +0.22(+2.65%)
Feb 26, 2002 8.482 8.523 8.322 8.424 1,104,660 +0.04(+0.42%)
Feb 25, 2002 8.686 8.765 8.243 8.388 2,172,600 -0.33(-3.82%)
Feb 22, 2002 8.721 8.845 8.627 8.722 1,108,740 -0.00(-0.02%)
Feb 21, 2002 8.685 8.843 8.667 8.724 1,159,740 +0.10(+1.11%)
Feb 20, 2002 8.473 8.708 8.471 8.627 1,468,800 +0.16(+1.92%)
Feb 19, 2002 8.422 8.529 8.333 8.465 797,130 +0.01(+0.14%)
Feb 18, 2002 8.463 8.482 8.300 8.453 882,300 +0.00(+0.00%)
Feb 15, 2002 8.463 8.482 8.300 8.453 867,510 -0.01(-0.09%)
Feb 14, 2002 8.598 8.675 8.461 8.461 1,349,970 -0.13(-1.48%)
Feb 13, 2002 8.580 8.706 8.543 8.588 1,302,030 -0.02(-0.18%)
Feb 12, 2002 8.806 8.824 8.549 8.604 4,059,090 -0.22(-2.53%)
Feb 11, 2002 8.726 8.914 8.724 8.827 1,307,130 +0.06(+0.65%)
Feb 08, 2002 8.392 8.824 8.392 8.771 1,917,600 +0.32(+3.73%)
Feb 07, 2002 8.533 8.624 8.361 8.455 1,800,810 -0.09(-1.03%)
Feb 06, 2002 8.665 8.712 8.514 8.543 1,652,910 -0.17(-1.91%)
Feb 05, 2002 8.727 8.869 8.653 8.710 1,367,310 -0.14(-1.57%)
Feb 04, 2002 8.873 8.996 8.716 8.849 1,267,860 -0.04(-0.49%)
Feb 01, 2002 9.023 9.041 8.833 8.892 1,163,310 -0.11(-1.18%)
Jan 31, 2002 8.745 9.031 8.745 8.998 3,782,670 +0.20(+2.30%)
Jan 30, 2002 8.567 8.812 8.510 8.796 4,419,660 +0.24(+2.77%)
Jan 29, 2002 8.555 8.716 8.441 8.559 2,236,860 +0.02(+0.23%)
Jan 28, 2002 8.459 8.578 8.439 8.539 1,053,660 +0.07(+0.88%)
Jan 25, 2002 8.443 8.524 8.392 8.465 748,680 +0.02(+0.19%)
Jan 24, 2002 8.422 8.482 8.275 8.449 1,492,260 -0.03(-0.39%)
Jan 23, 2002 8.490 8.527 8.329 8.482 1,800,300 +0.01(+0.16%)
Jan 22, 2002 8.284 8.551 8.243 8.469 2,459,730 +0.19(+2.34%)
Jan 21, 2002 8.294 8.382 8.188 8.275 4,781,250 +0.00(+0.00%)
Jan 18, 2002 8.294 8.382 8.188 8.275 4,770,030 -0.02(-0.28%)
Jan 17, 2002 7.873 8.333 7.824 8.298 5,590,110 +0.44(+5.54%)
Jan 16, 2002 7.863 7.941 7.733 7.863 3,069,180 +0.02(+0.25%)
Jan 15, 2002 7.692 7.920 7.680 7.843 7,712,730 +0.46(+6.24%)
Jan 14, 2002 7.292 7.398 7.216 7.382 1,951,260 +0.14(+1.98%)
Jan 11, 2002 7.049 7.304 7.041 7.239 1,608,030 +0.21(+2.98%)
Jan 10, 2002 7.039 7.102 6.905 7.029 1,766,130 -0.23(-3.19%)
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.