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 (%)
May 30, 2014 46.02 46.96 46.02 46.92 3,371,469 +0.28(+0.60%)
May 29, 2014 46.35 46.65 46.13 46.64 664,874 +0.31(+0.66%)
May 28, 2014 46.31 46.70 46.16 46.34 1,189,521 +0.01(+0.03%)
May 27, 2014 45.90 46.33 45.76 46.33 1,117,489 +0.52(+1.14%)
May 23, 2014 45.74 45.80 45.80 45.80 992,205 +0.12(+0.27%)
May 22, 2014 45.47 45.69 45.21 45.68 725,803 +0.09(+0.21%)
May 21, 2014 45.35 45.75 45.23 45.59 979,720 +0.37(+0.82%)
May 20, 2014 45.28 45.49 44.83 45.22 872,383 -0.29(-0.63%)
May 19, 2014 45.16 45.65 45.14 45.51 1,214,192 +0.24(+0.54%)
May 16, 2014 44.74 45.31 44.61 45.26 932,450 +0.48(+1.07%)
May 15, 2014 44.74 44.89 44.32 44.78 848,295 -0.11(-0.24%)
May 14, 2014 45.24 45.24 44.83 44.89 1,034,552 -0.39(-0.87%)
May 13, 2014 45.64 45.79 45.10 45.29 805,873 -0.29(-0.65%)
May 12, 2014 45.29 45.90 45.21 45.58 927,715 +0.40(+0.89%)
May 09, 2014 44.40 45.20 44.21 45.18 997,437 +0.71(+1.59%)
May 08, 2014 44.33 45.09 44.33 44.47 1,142,244 +0.09(+0.20%)
May 07, 2014 44.37 44.47 43.96 44.38 1,679,047 -0.18(-0.40%)
May 06, 2014 44.99 45.47 44.49 44.56 1,289,076 -0.61(-1.35%)
May 05, 2014 44.55 45.24 44.33 45.17 1,117,749 +0.49(+1.09%)
May 02, 2014 45.04 45.20 44.66 44.68 1,260,434 -0.13(-0.30%)
May 01, 2014 45.04 45.09 44.49 44.82 829,782 +0.02(+0.04%)
Apr 30, 2014 44.53 44.80 44.41 44.80 1,308,257 +0.17(+0.38%)
Apr 29, 2014 44.70 44.90 44.54 44.63 683,649 +0.00(+0.00%)
Apr 28, 2014 44.80 45.08 44.04 44.63 1,031,268 +0.10(+0.23%)
Apr 25, 2014 44.35 44.66 44.21 44.53 1,334,532 -0.05(-0.11%)
Apr 24, 2014 45.23 45.30 44.55 44.58 1,040,841 -0.32(-0.72%)
Apr 23, 2014 44.97 45.31 44.60 44.90 698,939 -0.00(-0.01%)
Apr 22, 2014 44.88 45.10 44.61 44.90 926,284 +0.13(+0.28%)
Apr 21, 2014 44.69 45.02 44.35 44.78 702,805 +0.12(+0.27%)
Apr 17, 2014 44.61 44.65 44.65 44.65 1,377,510 +0.15(+0.33%)
Apr 16, 2014 44.83 44.95 44.34 44.51 798,425 +0.04(+0.10%)
Apr 15, 2014 44.48 44.82 43.53 44.47 977,922 +0.03(+0.06%)
Apr 14, 2014 44.52 44.74 44.00 44.44 980,140 +0.35(+0.79%)
Apr 11, 2014 44.36 44.83 44.07 44.09 854,864 -0.63(-1.40%)
Apr 10, 2014 45.73 45.83 44.56 44.72 1,342,090 -1.08(-2.36%)
Apr 09, 2014 45.42 45.81 44.89 45.80 896,689 +0.60(+1.33%)
Apr 08, 2014 44.87 45.51 44.28 45.20 1,782,552 +0.51(+1.15%)
Apr 07, 2014 45.46 45.67 44.44 44.69 2,087,764 -0.99(-2.17%)
Apr 04, 2014 47.31 47.45 45.59 45.68 1,364,627 -1.26(-2.68%)
Apr 03, 2014 47.18 47.18 46.62 46.94 1,198,418 -0.02(-0.04%)
Apr 02, 2014 47.11 47.30 46.89 46.96 1,077,183 -0.07(-0.15%)
Apr 01, 2014 46.89 47.06 46.54 47.03 1,106,075 +0.22(+0.46%)
Mar 31, 2014 46.42 46.93 46.28 46.81 1,021,379 +0.63(+1.37%)
Mar 28, 2014 45.77 46.65 45.32 46.18 1,266,738 +0.65(+1.42%)
Mar 27, 2014 45.88 45.94 45.39 45.53 847,372 -0.19(-0.42%)
Mar 26, 2014 45.62 46.01 45.39 45.73 1,215,554 +0.26(+0.57%)
Mar 25, 2014 45.65 46.11 45.20 45.47 884,681 -0.08(-0.17%)
Mar 24, 2014 46.13 46.46 45.13 45.55 949,757 -0.41(-0.89%)
Mar 21, 2014 46.77 47.05 45.91 45.95 1,852,702 -0.57(-1.23%)
Mar 20, 2014 46.35 46.65 46.21 46.53 775,725 +0.07(+0.15%)
Mar 19, 2014 46.58 46.83 46.20 46.45 1,030,363 -0.29(-0.61%)
Mar 18, 2014 46.74 46.90 46.53 46.74 811,430 +0.08(+0.18%)
Mar 17, 2014 46.65 47.01 46.46 46.66 846,939 +0.23(+0.49%)
Mar 14, 2014 46.38 46.81 46.28 46.43 904,079 -0.03(-0.07%)
Mar 13, 2014 47.00 47.20 46.36 46.46 1,626,364 -0.23(-0.49%)
Mar 12, 2014 46.57 46.83 46.45 46.69 1,597,814 -0.21(-0.44%)
Mar 11, 2014 46.96 47.34 46.67 46.90 969,759 -0.23(-0.48%)
Mar 10, 2014 46.93 47.18 46.65 47.13 980,735 +0.16(+0.33%)
Mar 07, 2014 47.21 47.21 46.68 46.97 505,277 +0.00(+0.01%)
Mar 06, 2014 46.90 47.20 46.78 46.96 657,099 +0.16(+0.34%)
Mar 05, 2014 46.93 46.93 46.52 46.80 769,276 +0.01(+0.02%)
Mar 04, 2014 46.60 47.06 46.47 46.80 1,062,396 +0.83(+1.81%)
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.