Henryschein Dental Company (NQ: HSIC )

64.52 USD +2.66 (+4.31%)
Streaming Delayed Price Updated: 1:56 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,539,837 +2.22(+3.48%)
Feb 19, 2021 64.86 65.78 63.53 63.75 1,303,800 -0.82(-1.28%)
Feb 18, 2021 64.17 64.91 63.29 64.57 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 68.10 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 66.07 68.24 66.07 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.