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 (%)
Jul 30, 2021 80.17 80.62 79.86 80.15 631,903 -0.07(-0.09%)
Jul 29, 2021 79.78 80.32 79.44 80.22 435,745 +0.78(+0.98%)
Jul 28, 2021 78.48 79.64 78.24 79.44 799,442 +0.77(+0.98%)
Jul 27, 2021 77.07 78.83 77.02 78.67 656,925 +1.30(+1.68%)
Jul 26, 2021 77.25 77.97 76.88 77.37 457,685 +0.01(+0.01%)
Jul 23, 2021 76.82 77.57 76.60 77.36 363,310 +0.92(+1.20%)
Jul 22, 2021 76.91 77.01 75.92 76.44 512,007 -0.70(-0.91%)
Jul 21, 2021 76.35 77.78 76.35 77.14 780,758 +1.37(+1.81%)
Jul 20, 2021 74.23 76.11 74.23 75.77 1,448,805 +1.97(+2.67%)
Jul 19, 2021 74.26 74.60 73.09 73.80 800,116 -1.32(-1.76%)
Jul 16, 2021 75.33 75.76 75.03 75.12 569,606 -0.22(-0.29%)
Jul 15, 2021 76.20 77.00 75.26 75.34 1,056,531 -1.44(-1.88%)
Jul 14, 2021 76.30 77.17 76.06 76.78 552,556 +0.39(+0.51%)
Jul 13, 2021 76.86 77.09 76.20 76.39 848,682 -0.63(-0.82%)
Jul 12, 2021 76.54 77.13 76.07 77.02 434,640 +0.21(+0.27%)
Jul 09, 2021 76.26 77.03 76.24 76.81 584,726 +1.03(+1.36%)
Jul 08, 2021 76.40 76.40 75.07 75.78 685,647 -0.89(-1.16%)
Jul 07, 2021 75.96 77.00 75.59 76.67 729,832 +0.63(+0.83%)
Jul 06, 2021 75.68 76.23 74.38 76.04 1,134,637 +0.07(+0.09%)
Jul 02, 2021 75.40 76.16 74.95 75.97 729,971 +0.46(+0.61%)
Jul 01, 2021 74.62 75.98 74.38 75.51 976,512 +1.32(+1.78%)
Jun 30, 2021 74.22 74.39 73.84 74.19 588,881 +0.19(+0.26%)
Jun 29, 2021 74.72 74.96 73.92 74.00 576,149 -0.33(-0.44%)
Jun 28, 2021 74.98 75.06 73.74 74.33 521,977 -0.68(-0.91%)
Jun 25, 2021 75.20 75.68 74.89 75.01 1,608,185 -0.13(-0.17%)
Jun 24, 2021 74.80 75.30 74.26 75.14 1,008,440 +0.67(+0.90%)
Jun 23, 2021 75.63 75.70 74.29 74.47 1,581,303 -1.95(-2.55%)
Jun 22, 2021 76.46 76.62 75.84 76.42 503,619 +0.03(+0.04%)
Jun 21, 2021 75.42 76.66 75.35 76.39 570,352 +1.37(+1.83%)
Jun 18, 2021 76.26 76.41 74.77 75.02 1,500,806 -1.67(-2.18%)
Jun 17, 2021 77.81 78.07 75.47 76.69 1,082,022 -0.73(-0.94%)
Jun 16, 2021 78.15 78.21 76.99 77.42 685,549 -0.98(-1.25%)
Jun 15, 2021 77.60 78.57 77.20 78.40 496,792 +0.97(+1.25%)
Jun 14, 2021 78.74 78.95 77.06 77.43 567,258 -1.47(-1.86%)
Jun 11, 2021 78.71 78.99 78.51 78.90 441,914 +0.32(+0.41%)
Jun 10, 2021 78.56 78.90 77.92 78.58 517,578 +0.98(+1.26%)
Jun 09, 2021 77.81 78.16 77.21 77.60 436,987 -0.10(-0.13%)
Jun 08, 2021 77.17 77.89 76.58 77.70 483,679 +0.40(+0.52%)
Jun 07, 2021 78.24 78.57 77.26 77.30 647,361 -0.60(-0.77%)
Jun 04, 2021 77.73 78.33 77.34 77.90 924,103 -0.06(-0.08%)
Jun 03, 2021 75.07 78.12 74.85 77.96 995,585 +2.54(+3.37%)
Jun 02, 2021 76.20 76.59 75.33 75.42 642,759 -0.65(-0.85%)
Jun 01, 2021 75.81 76.45 75.28 76.07 1,006,419 +0.03(+0.04%)
May 28, 2021 77.06 77.40 75.96 76.04 930,727 -0.35(-0.46%)
May 27, 2021 77.03 77.06 76.11 76.39 1,935,026 -0.46(-0.60%)
May 26, 2021 76.32 77.12 75.97 76.85 1,218,507 +0.59(+0.77%)
May 25, 2021 77.41 77.74 76.17 76.26 785,184 -1.33(-1.71%)
May 24, 2021 78.45 78.45 77.32 77.59 762,725 -0.72(-0.92%)
May 21, 2021 79.16 80.49 78.17 78.31 1,083,489 -1.10(-1.39%)
May 20, 2021 78.54 79.69 78.06 79.41 1,000,848 +0.65(+0.83%)
May 19, 2021 79.17 79.26 78.23 78.76 814,327 -0.59(-0.74%)
May 18, 2021 79.99 80.40 79.02 79.35 810,812 -1.15(-1.43%)
May 17, 2021 80.64 81.00 79.95 80.50 518,420 -0.16(-0.20%)
May 14, 2021 80.73 81.19 79.91 80.66 698,234 +0.58(+0.72%)
May 13, 2021 78.40 80.37 78.29 80.08 704,217 +1.45(+1.84%)
May 12, 2021 80.06 80.79 78.52 78.63 782,243 -1.76(-2.19%)
May 11, 2021 81.74 83.10 79.99 80.39 1,043,173 -2.58(-3.11%)
May 10, 2021 80.53 83.45 80.25 82.97 1,044,426 +2.36(+2.93%)
May 07, 2021 82.71 82.71 80.58 80.61 1,037,040 +0.69(+0.86%)
May 06, 2021 78.27 79.98 78.02 79.92 1,214,206 +1.01(+1.28%)
May 05, 2021 79.56 79.90 77.37 78.91 1,776,175 -0.96(-1.20%)
May 04, 2021 72.61 80.09 72.60 79.87 2,272,700 +5.86(+7.92%)
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.