Indicators

Henryschein Dental Company (NQ: HSIC )

74.60 +0.27 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.39	19.47	19.09	19.21	741,221	-0.23(-1.17%)
Dec 28, 2006	19.31	19.53	19.22	19.44	843,430	+0.05(+0.28%)
Dec 27, 2006	19.27	19.56	19.27	19.38	577,452	+0.06(+0.33%)
Dec 26, 2006	19.22	19.44	19.14	19.32	647,355	+0.08(+0.41%)
Dec 22, 2006	19.27	19.36	19.14	19.24	947,098	-0.06(-0.33%)
Dec 21, 2006	19.35	19.44	19.25	19.30	1,191,760	+0.03(+0.14%)
Dec 20, 2006	19.39	19.44	19.25	19.27	1,477,839	-0.14(-0.71%)
Dec 19, 2006	19.55	19.57	19.37	19.41	1,310,646	-0.13(-0.66%)
Dec 18, 2006	19.65	19.73	19.44	19.54	949,627	-0.11(-0.54%)
Dec 15, 2006	19.72	19.78	19.55	19.65	1,781,475	-0.06(-0.30%)
Dec 14, 2006	19.59	19.89	19.52	19.71	941,819	+0.07(+0.36%)
Dec 13, 2006	19.81	19.82	19.54	19.64	1,226,264	-0.11(-0.56%)
Dec 12, 2006	19.75	19.92	19.63	19.75	1,367,978	-0.03(-0.16%)
Dec 11, 2006	19.64	19.85	19.64	19.78	1,382,956	-0.11(-0.57%)
Dec 08, 2006	19.91	20.02	19.46	19.89	1,117,932	-0.02(-0.12%)
Dec 07, 2006	19.75	19.98	19.73	19.91	1,145,235	+0.16(+0.79%)
Dec 06, 2006	19.61	19.85	19.61	19.76	1,505,354	-0.02(-0.12%)
Dec 05, 2006	20.05	20.38	19.61	19.78	6,746,892	-1.31(-6.23%)
Dec 04, 2006	20.51	21.21	20.51	21.09	2,440,186	+0.60(+2.91%)

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.