Skip to main content

Henryschein Dental Company (NQ: HSIC )

76.09 +0.94 (+1.25%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 79.25 80.05 79.15 79.80 1,040,839 +0.05(+0.06%)
May 05, 2023 79.77 81.59 79.16 79.75 551,680 +0.62(+0.78%)
May 04, 2023 79.79 80.38 77.82 79.13 664,721 -0.88(-1.10%)
May 03, 2023 80.71 81.59 79.94 80.01 520,672 -0.47(-0.58%)
May 02, 2023 81.90 82.17 79.46 80.48 866,399 -1.92(-2.33%)
May 01, 2023 80.81 82.61 80.81 82.40 930,779 +1.59(+1.97%)
Apr 28, 2023 81.05 81.62 80.43 80.81 744,186 -0.38(-0.47%)
Apr 27, 2023 81.21 81.66 80.36 81.19 702,078 -0.02(-0.02%)
Apr 26, 2023 83.15 83.15 81.17 81.21 892,622 -2.42(-2.89%)
Apr 25, 2023 84.70 85.39 83.28 83.63 744,219 -1.44(-1.69%)
Apr 24, 2023 84.57 85.25 84.46 85.07 730,136 +0.42(+0.50%)
Apr 21, 2023 83.29 84.80 83.29 84.65 719,124 +1.64(+1.98%)
Apr 20, 2023 82.77 83.05 82.58 83.01 453,769 +0.06(+0.07%)
Apr 19, 2023 82.66 83.15 82.04 82.95 551,868 +0.25(+0.30%)
Apr 18, 2023 83.23 83.50 82.60 82.70 795,775 -0.15(-0.18%)
Apr 17, 2023 82.40 83.03 82.30 82.85 504,622 +0.42(+0.51%)
Apr 14, 2023 82.64 83.15 82.19 82.43 485,976 -0.17(-0.21%)
Apr 13, 2023 82.27 82.74 81.98 82.60 811,444 +0.43(+0.52%)
Apr 12, 2023 85.65 85.65 82.03 82.17 1,062,475 -3.06(-3.59%)
Apr 11, 2023 83.91 85.75 83.91 85.23 971,019 +1.34(+1.60%)
Apr 10, 2023 84.34 84.64 83.32 83.89 615,900 -0.84(-0.99%)
Apr 06, 2023 84.21 84.86 83.65 84.73 890,739 +0.75(+0.89%)
Apr 05, 2023 82.64 84.00 82.40 83.98 936,954 +1.49(+1.81%)
Apr 04, 2023 82.12 82.54 81.77 82.49 883,987 +0.66(+0.81%)
Apr 03, 2023 81.54 82.03 81.19 81.83 941,428 +0.29(+0.36%)
Mar 31, 2023 80.33 81.63 80.31 81.54 667,466 +1.42(+1.77%)
Mar 30, 2023 80.05 80.71 80.04 80.12 639,599 +0.37(+0.46%)
Mar 29, 2023 79.85 80.37 79.44 79.75 481,355 +0.10(+0.13%)
Mar 28, 2023 79.32 80.14 78.68 79.65 454,130 +0.01(+0.01%)
Mar 27, 2023 80.10 80.99 79.52 79.64 619,808 +0.47(+0.59%)
Mar 24, 2023 78.13 79.25 78.04 79.17 660,642 +1.04(+1.33%)
Mar 23, 2023 78.35 79.10 77.46 78.13 754,926 -0.32(-0.41%)
Mar 22, 2023 80.21 80.55 78.40 78.45 596,397 -1.79(-2.23%)
Mar 21, 2023 79.23 80.50 79.08 80.24 687,873 +1.42(+1.80%)
Mar 20, 2023 77.43 79.00 77.42 78.82 649,667 +1.55(+2.01%)
Mar 17, 2023 78.37 78.37 76.93 77.27 1,253,732 -0.88(-1.13%)
Mar 16, 2023 76.85 78.73 76.85 78.15 744,184 +0.66(+0.85%)
Mar 15, 2023 76.66 78.06 76.41 77.49 1,229,528 -0.28(-0.36%)
Mar 14, 2023 78.19 79.00 77.22 77.77 1,027,487 +0.21(+0.27%)
Mar 13, 2023 76.79 77.69 76.26 77.56 915,452 +0.52(+0.67%)
Mar 10, 2023 77.47 78.13 76.51 77.04 959,239 -0.21(-0.27%)
Mar 09, 2023 78.07 78.30 76.90 77.25 772,287 -0.56(-0.72%)
Mar 08, 2023 77.45 78.02 77.31 77.81 827,550 +0.16(+0.21%)
Mar 07, 2023 78.78 79.00 77.62 77.65 708,383 -0.91(-1.16%)
Mar 06, 2023 78.47 79.12 78.05 78.56 893,187 -0.34(-0.43%)
Mar 03, 2023 78.30 78.96 77.47 78.90 565,529 +1.01(+1.30%)
Mar 02, 2023 77.07 78.03 76.55 77.89 617,037 +0.14(+0.18%)
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.