Skip to main content

Henryschein Dental Company (NQ: HSIC )

76.03 +0.88 (+1.16%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 68.67 69.81 68.09 69.24 961,941 +0.27(+0.39%)
Mar 30, 2021 69.16 69.56 68.04 68.97 897,457 -0.77(-1.10%)
Mar 29, 2021 67.80 70.20 66.91 69.74 1,550,546 +1.76(+2.59%)
Mar 26, 2021 67.96 67.99 66.39 67.98 1,935,700 +1.17(+1.75%)
Mar 25, 2021 65.61 66.94 65.01 66.81 817,428 +1.15(+1.75%)
Mar 24, 2021 65.25 66.75 65.25 65.66 1,084,675 +0.59(+0.91%)
Mar 23, 2021 66.58 66.76 64.98 65.07 937,820 -1.23(-1.86%)
Mar 22, 2021 66.69 66.90 65.73 66.30 823,877 -0.51(-0.76%)
Mar 19, 2021 67.58 67.86 66.43 66.81 1,524,900 -0.88(-1.30%)
Mar 18, 2021 67.83 69.43 67.45 67.69 1,419,135 -0.09(-0.13%)
Mar 17, 2021 66.27 68.20 66.27 67.78 989,520 +0.75(+1.12%)
Mar 16, 2021 68.38 68.77 66.56 67.03 880,418 -1.19(-1.74%)
Mar 15, 2021 66.85 68.88 66.37 68.22 1,088,974 +1.03(+1.53%)
Mar 12, 2021 65.92 67.56 65.92 67.19 1,050,500 +1.31(+1.99%)
Mar 11, 2021 65.76 66.81 65.55 65.88 1,041,054 -0.03(-0.05%)
Mar 10, 2021 65.46 67.52 65.46 65.91 1,107,301 +0.73(+1.12%)
Mar 09, 2021 64.89 66.94 64.76 65.18 1,165,236 +0.39(+0.60%)
Mar 08, 2021 63.20 66.06 62.63 64.79 1,018,829 +2.22(+3.55%)
Mar 05, 2021 62.36 63.00 60.70 62.57 1,050,600 +1.07(+1.74%)
Mar 04, 2021 62.44 63.14 60.96 61.50 908,111 -1.21(-1.93%)
Mar 03, 2021 62.97 63.28 61.69 62.71 868,880 -0.21(-0.33%)
Mar 02, 2021 64.63 64.86 62.70 62.92 1,409,063 -1.63(-2.53%)
Mar 01, 2021 62.50 64.98 62.29 64.55 1,114,285 +2.70(+4.37%)
Feb 26, 2021 62.01 62.92 61.36 61.85 2,094,600 -0.04(-0.06%)
Feb 25, 2021 64.63 64.63 61.68 61.89 2,937,657 -3.12(-4.80%)
Feb 24, 2021 65.18 66.66 64.90 65.01 1,174,599 -0.61(-0.93%)
Feb 23, 2021 66.11 66.56 64.51 65.62 1,086,853 -0.35(-0.53%)
Feb 22, 2021 64.00 66.39 63.52 65.97 2,539,871 +2.22(+3.48%)
Feb 19, 2021 64.86 65.78 63.53 63.75 1,303,800 -0.83(-1.28%)
Feb 18, 2021 64.17 64.91 63.29 64.58 2,761,835 -0.30(-0.45%)
Feb 17, 2021 65.33 67.43 63.50 64.87 3,462,875 -5.71(-8.09%)
Feb 16, 2021 69.87 70.69 69.14 70.58 1,245,043 +1.12(+1.61%)
Feb 12, 2021 70.16 70.16 69.29 69.46 666,600 -0.16(-0.23%)
Feb 11, 2021 71.09 71.63 69.58 69.62 550,421 -1.12(-1.58%)
Feb 10, 2021 71.33 71.59 70.11 70.74 959,107 +0.13(+0.18%)
Feb 09, 2021 71.16 71.77 69.96 70.61 572,125 -0.17(-0.24%)
Feb 08, 2021 70.45 71.77 70.00 70.78 473,467 +0.65(+0.93%)
Feb 05, 2021 70.22 70.51 69.61 70.13 586,500 +0.30(+0.43%)
Feb 04, 2021 67.70 69.96 67.61 69.83 628,490 +2.04(+3.01%)
Feb 03, 2021 67.12 68.51 66.81 67.79 753,190 +0.36(+0.53%)
Feb 02, 2021 68.00 69.24 67.42 67.43 719,186 -0.03(-0.04%)
Feb 01, 2021 66.32 67.81 65.52 67.46 748,435 +1.61(+2.44%)
Jan 29, 2021 67.41 67.75 64.70 65.85 680,100 -1.90(-2.80%)
Jan 28, 2021 68.43 69.19 67.00 67.75 576,562 -0.42(-0.62%)
Jan 27, 2021 68.21 68.98 67.03 68.17 1,414,814 -0.94(-1.36%)
Jan 26, 2021 69.84 70.00 68.80 69.11 491,114 -0.20(-0.29%)
Jan 25, 2021 68.63 69.57 68.27 69.31 655,274 +0.18(+0.26%)
Jan 22, 2021 68.27 69.41 68.09 69.13 584,500 +0.69(+1.01%)
Jan 21, 2021 70.19 70.36 68.17 68.44 534,068 -1.74(-2.48%)
Jan 20, 2021 70.41 70.56 69.12 70.18 731,890 -0.25(-0.35%)
Jan 19, 2021 72.14 72.14 69.61 70.43 605,410 -1.03(-1.44%)
Jan 15, 2021 72.52 72.96 71.02 71.46 725,500 -1.57(-2.15%)
Jan 14, 2021 73.70 74.00 72.70 73.03 623,332 -0.85(-1.15%)
Jan 13, 2021 73.72 74.89 73.05 73.88 619,515 +0.09(+0.12%)
Jan 12, 2021 72.05 74.83 71.91 73.79 732,439 +1.41(+1.95%)
Jan 11, 2021 71.81 72.75 71.53 72.38 643,051 +0.28(+0.39%)
Jan 08, 2021 70.74 72.27 70.51 72.10 967,600 +2.09(+2.99%)
Jan 07, 2021 69.28 70.74 68.94 70.01 775,802 +0.45(+0.65%)
Jan 06, 2021 68.24 69.95 67.77 69.56 1,384,643 +1.78(+2.63%)
Jan 05, 2021 66.08 68.24 66.08 67.78 971,343 +1.29(+1.94%)
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.