Indicators

Henryschein Dental Company (NQ: HSIC )

67.78 -0.82 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.58	17.86	17.47	17.86	1,716,114	+0.29(+1.63%)
May 28, 2009	17.61	17.75	17.45	17.57	1,929,230	+0.10(+0.58%)
May 27, 2009	17.60	17.73	17.35	17.47	2,043,337	-0.31(-1.76%)
May 26, 2009	16.99	17.78	16.84	17.78	2,142,028	+0.71(+4.13%)
May 22, 2009	16.87	17.28	16.87	17.08	2,794,466	+0.02(+0.11%)
May 21, 2009	17.38	17.48	16.89	17.06	3,708,480	-0.50(-2.86%)
May 20, 2009	17.69	17.99	17.55	17.56	2,625,729	-0.16(-0.88%)
May 19, 2009	17.43	17.83	17.43	17.72	1,869,876	+0.15(+0.85%)
May 18, 2009	17.41	17.64	17.19	17.57	1,738,077	+0.22(+1.29%)
May 15, 2009	17.53	17.55	17.25	17.35	1,747,045	-0.23(-1.29%)
May 14, 2009	17.67	17.87	17.48	17.57	2,551,310	-0.07(-0.42%)
May 13, 2009	17.97	18.13	17.64	17.65	3,203,871	-0.42(-2.30%)
May 12, 2009	18.14	18.27	17.89	18.06	2,210,181	-0.07(-0.37%)
May 11, 2009	18.12	18.40	18.04	18.13	2,233,881	-0.15(-0.79%)
May 08, 2009	17.78	18.43	17.77	18.27	3,537,173	+0.70(+3.97%)
May 07, 2009	17.35	17.70	17.33	17.58	2,432,858	+0.26(+1.50%)
May 06, 2009	17.48	17.55	17.14	17.32	2,007,663	-0.11(-0.61%)
May 05, 2009	17.40	17.64	17.15	17.42	3,797,845	-0.48(-2.69%)
May 04, 2009	17.76	17.95	16.98	17.91	6,764,517	+1.56(+9.55%)

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.