Indicators

Henryschein Dental Company (NQ: HSIC )

73.13 -0.18 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.81	54.81	54.81	0	-0.53(-0.96%)
Dec 28, 2017	55.37	55.41	54.91	55.34	948,445	+0.08(+0.14%)
Dec 27, 2017	55.38	55.55	55.04	55.26	1,198,881	-0.13(-0.23%)
Dec 26, 2017	55.70	56.05	55.29	55.39	1,589,101	-0.31(-0.55%)
Dec 22, 2017	55.87	56.08	55.35	55.69	1,144,446	-0.12(-0.21%)
Dec 21, 2017	55.89	56.15	55.52	55.81	1,513,172	+0.05(+0.08%)
Dec 20, 2017	55.98	56.40	55.65	55.76	1,735,403	-0.31(-0.55%)
Dec 19, 2017	55.26	56.69	55.26	56.07	2,161,148	+1.04(+1.90%)
Dec 18, 2017	55.24	55.69	54.98	55.03	1,444,059	+0.00(+0.00%)
Dec 15, 2017	54.02	55.50	53.79	55.03	3,153,695	+1.15(+2.14%)
Dec 14, 2017	54.09	54.24	53.66	53.87	1,671,674	-0.01(-0.01%)
Dec 13, 2017	53.31	54.15	53.06	53.88	2,105,440	+0.70(+1.31%)
Dec 12, 2017	53.55	53.65	52.88	53.18	2,500,706	-0.40(-0.75%)
Dec 11, 2017	53.25	53.62	52.84	53.58	3,044,768	+0.33(+0.62%)
Dec 08, 2017	53.49	53.78	52.96	53.25	2,621,559	+0.26(+0.49%)
Dec 07, 2017	52.90	53.42	52.70	53.00	2,427,076	-0.01(-0.01%)
Dec 06, 2017	53.33	54.44	52.80	53.00	5,109,106	-2.76(-4.95%)
Dec 05, 2017	55.97	56.25	54.57	55.76	3,512,474	-0.09(-0.15%)
Dec 04, 2017	56.15	56.15	55.66	55.85	2,339,925	+0.43(+0.78%)

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.