Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 71.76 72.19 71.43 72.15 859,439 +0.42(+0.59%)
May 30, 2017 71.54 71.84 71.31 71.72 468,761 +0.08(+0.12%)
May 26, 2017 71.86 71.94 71.41 71.64 545,944 -0.23(-0.32%)
May 25, 2017 71.38 72.09 71.24 71.87 809,211 +0.64(+0.90%)
May 24, 2017 71.61 71.71 71.03 71.23 776,082 -0.18(-0.26%)
May 23, 2017 70.98 71.47 70.55 71.41 795,416 +0.47(+0.66%)
May 22, 2017 69.72 71.07 69.62 70.95 1,290,980 +1.22(+1.74%)
May 19, 2017 69.35 70.11 69.01 69.73 1,526,547 +0.30(+0.43%)
May 18, 2017 68.53 69.67 68.37 69.43 1,413,694 +0.98(+1.43%)
May 17, 2017 68.95 69.37 68.37 68.45 811,313 -0.89(-1.29%)
May 16, 2017 69.20 69.41 68.89 69.35 1,054,970 +0.28(+0.41%)
May 15, 2017 68.74 69.11 68.64 69.07 736,988 +0.20(+0.28%)
May 12, 2017 68.95 69.21 68.57 68.87 832,034 -0.31(-0.44%)
May 11, 2017 68.75 69.23 68.36 69.18 905,693 +0.13(+0.18%)
May 10, 2017 69.55 69.66 68.84 69.05 1,251,843 -0.52(-0.75%)
May 09, 2017 70.59 71.56 69.01 69.57 2,151,338 +0.94(+1.37%)
May 08, 2017 69.95 70.09 68.31 68.64 1,603,814 -1.31(-1.87%)
May 05, 2017 70.13 70.31 69.64 69.94 810,678 +0.11(+0.15%)
May 04, 2017 69.09 69.87 68.91 69.84 921,381 +0.94(+1.36%)
May 03, 2017 68.73 69.13 68.70 68.90 1,172,900 +0.11(+0.15%)
May 02, 2017 68.05 68.87 68.05 68.79 793,399 +0.71(+1.05%)
May 01, 2017 68.18 68.26 67.75 68.08 618,423 -0.08(-0.12%)
Apr 28, 2017 68.14 68.41 67.93 68.16 908,093 -0.15(-0.22%)
Apr 27, 2017 68.03 68.51 67.93 68.30 913,542 +0.39(+0.57%)
Apr 26, 2017 66.80 67.98 66.75 67.91 1,549,201 +1.16(+1.74%)
Apr 25, 2017 66.74 67.06 66.53 66.75 1,024,939 +0.16(+0.25%)
Apr 24, 2017 66.66 66.75 66.09 66.59 866,673 +0.66(+1.01%)
Apr 21, 2017 66.49 66.61 65.73 65.93 760,195 -0.51(-0.76%)
Apr 20, 2017 65.95 66.57 65.46 66.43 1,288,558 +0.56(+0.85%)
Apr 19, 2017 66.03 66.22 65.44 65.87 717,455 +0.11(+0.17%)
Apr 18, 2017 66.05 66.07 65.40 65.76 794,651 -0.46(-0.69%)
Apr 17, 2017 65.99 66.36 65.73 66.22 643,505 +0.40(+0.61%)
Apr 13, 2017 66.31 66.32 65.78 65.82 555,004 -0.35(-0.52%)
Apr 12, 2017 65.18 66.44 65.18 66.17 1,166,461 -0.52(-0.78%)
Apr 11, 2017 66.11 66.78 66.11 66.69 1,018,788 +0.45(+0.67%)
Apr 10, 2017 65.77 66.45 65.63 66.24 981,331 +0.54(+0.82%)
Apr 07, 2017 66.25 66.44 65.67 65.71 876,353 -0.53(-0.80%)
Apr 06, 2017 66.06 66.06 65.61 66.24 905,913 +0.28(+0.42%)
Apr 05, 2017 66.15 66.96 65.89 65.96 1,337,352 -0.25(-0.37%)
Apr 04, 2017 66.36 66.55 65.95 66.20 793,700 -0.09(-0.14%)
Apr 03, 2017 66.75 67.12 66.18 66.29 1,138,001 -0.36(-0.54%)
Mar 31, 2017 66.80 66.96 66.55 66.65 758,482 -0.34(-0.50%)
Mar 30, 2017 66.83 67.11 66.78 66.99 487,271 -0.02(-0.04%)
Mar 29, 2017 67.20 67.30 66.69 67.02 792,017 -0.08(-0.12%)
Mar 28, 2017 67.08 67.28 66.91 67.09 990,544 -0.07(-0.10%)
Mar 27, 2017 66.78 67.46 66.72 67.16 672,544 +0.00(+0.01%)
Mar 24, 2017 67.36 67.69 66.97 67.16 702,629 -0.08(-0.12%)
Mar 23, 2017 67.37 68.04 67.09 67.24 870,799 -0.15(-0.23%)
Mar 22, 2017 67.20 67.55 66.60 67.39 823,833 +0.41(+0.61%)
Mar 21, 2017 67.45 67.80 66.87 66.98 1,189,592 -0.24(-0.36%)
Mar 20, 2017 67.00 67.65 66.65 67.22 935,319 +0.06(+0.09%)
Mar 17, 2017 67.31 67.45 66.74 67.16 2,318,266 +0.03(+0.05%)
Mar 16, 2017 67.65 67.80 66.73 67.13 1,505,581 -0.61(-0.90%)
Mar 15, 2017 67.26 67.89 66.93 67.73 866,025 +0.58(+0.86%)
Mar 14, 2017 67.48 67.48 66.84 67.16 709,014 -0.38(-0.56%)
Mar 13, 2017 67.45 67.60 67.01 67.54 927,228 +0.02(+0.03%)
Mar 10, 2017 67.31 67.74 66.85 67.52 1,200,932 +0.48(+0.72%)
Mar 09, 2017 67.02 67.36 66.84 67.04 681,701 +0.02(+0.03%)
Mar 08, 2017 67.08 67.40 66.87 67.02 916,569 -0.07(-0.10%)
Mar 07, 2017 66.85 67.20 66.62 67.08 1,057,750 +0.06(+0.09%)
Mar 06, 2017 66.84 67.25 66.62 67.02 1,058,882 -0.26(-0.39%)
Mar 03, 2017 67.05 67.40 66.91 67.28 959,947 +0.21(+0.32%)
Mar 02, 2017 67.01 67.30 66.73 67.07 1,659,996 -0.38(-0.56%)
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.