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 (%)
Apr 28, 2006	18.41	18.48	18.15	18.28	1,002,660	-0.20(-1.08%)
Apr 27, 2006	18.22	18.63	17.92	18.48	1,020,744	+0.15(+0.81%)
Apr 26, 2006	18.20	18.47	18.07	18.33	1,055,447	+0.20(+1.08%)
Apr 25, 2006	18.29	18.31	17.92	18.14	974,125	-0.24(-1.32%)
Apr 24, 2006	18.16	18.47	17.91	18.38	732,785	+0.25(+1.38%)
Apr 21, 2006	18.39	18.44	18.00	18.13	1,003,121	-0.18(-0.99%)
Apr 20, 2006	18.09	18.34	18.08	18.31	851,771	+0.19(+1.06%)
Apr 19, 2006	18.34	18.43	18.07	18.12	792,203	-0.19(-1.05%)
Apr 18, 2006	17.97	18.38	17.97	18.31	468,437	+0.33(+1.83%)
Apr 17, 2006	18.16	18.22	17.96	17.98	552,837	-0.23(-1.25%)
Apr 13, 2006	18.27	18.30	18.13	18.21	641,796	-0.03(-0.15%)
Apr 12, 2006	18.03	18.36	18.04	18.24	719,898	+0.20(+1.13%)
Apr 11, 2006	18.23	18.23	17.87	18.03	834,094	-0.09(-0.50%)
Apr 10, 2006	18.27	18.40	18.05	18.12	786,397	-0.10(-0.54%)
Apr 07, 2006	18.20	18.42	18.10	18.22	537,387	+0.08(+0.45%)
Apr 06, 2006	18.29	18.40	18.02	18.14	968,069	-0.11(-0.60%)
Apr 05, 2006	18.24	18.31	18.13	18.25	607,514	-0.06(-0.34%)
Apr 04, 2006	18.58	18.62	18.27	18.31	1,021,211	-0.27(-1.46%)

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.