Indicators

Henryschein Dental Company (NQ: HSIC )

74.33 -0.41 (-0.55%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.06	13.37	13.03	13.35	2,658,364	+0.41(+3.14%)
Jan 28, 2005	12.98	13.02	12.82	12.94	1,987,689	+0.00(+0.00%)
Jan 27, 2005	13.05	13.06	12.91	12.94	2,924,243	-0.14(-1.03%)
Jan 26, 2005	13.29	13.29	13.06	13.07	2,200,191	-0.16(-1.19%)
Jan 25, 2005	13.33	13.40	13.19	13.23	1,211,000	+0.02(+0.12%)
Jan 24, 2005	13.49	13.49	13.19	13.22	1,680,689	-0.21(-1.59%)
Jan 21, 2005	13.68	13.74	13.42	13.43	1,509,569	-0.28(-2.02%)
Jan 20, 2005	13.75	13.78	13.59	13.71	580,257	-0.02(-0.16%)
Jan 19, 2005	13.82	13.82	13.65	13.73	1,499,578	-0.07(-0.50%)
Jan 18, 2005	13.70	13.84	13.58	13.80	1,266,401	+0.14(+0.99%)
Jan 14, 2005	13.51	13.72	13.49	13.66	1,443,662	+0.17(+1.26%)
Jan 13, 2005	13.50	13.60	13.47	13.49	1,714,614	+0.02(+0.16%)
Jan 12, 2005	13.48	13.66	13.46	13.47	2,628,381	-0.03(-0.19%)
Jan 11, 2005	13.50	13.68	13.44	13.49	1,513,731	-0.01(-0.04%)
Jan 10, 2005	13.45	13.56	13.45	13.50	1,360,374	+0.01(+0.09%)
Jan 07, 2005	13.48	13.57	13.42	13.49	1,578,093	+0.06(+0.47%)
Jan 06, 2005	13.43	13.48	13.32	13.43	1,332,563	+0.05(+0.35%)
Jan 05, 2005	13.39	13.55	13.32	13.38	2,427,049	-0.01(-0.10%)
Jan 04, 2005	13.39	13.50	13.35	13.39	2,122,288	+0.05(+0.35%)

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.