Indicators

Henryschein Dental Company (NQ: HSIC )

73.31 -0.13 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	55.98	56.05	55.38	55.56	2,623,751	-0.39(-0.69%)
May 28, 2015	55.92	56.12	55.59	55.95	930,395	-0.04(-0.07%)
May 27, 2015	55.55	55.99	55.24	55.98	948,793	+0.57(+1.03%)
May 26, 2015	55.68	55.71	55.33	55.41	1,405,562	-0.29(-0.53%)
May 22, 2015	55.58	55.71	55.71	55.71	755,055	+0.17(+0.30%)
May 21, 2015	55.21	55.70	55.21	55.54	749,057	+0.14(+0.25%)
May 20, 2015	55.68	55.96	55.40	55.40	993,604	-0.08(-0.15%)
May 19, 2015	55.29	55.65	55.10	55.48	904,026	+0.16(+0.30%)
May 18, 2015	54.80	55.39	54.78	55.31	845,508	+0.50(+0.92%)
May 15, 2015	55.36	55.36	54.70	54.81	1,938,688	-0.23(-0.41%)
May 14, 2015	54.52	55.06	54.03	55.04	988,675	+0.95(+1.76%)
May 13, 2015	54.05	54.49	53.76	54.09	979,500	+0.19(+0.36%)
May 12, 2015	53.73	54.07	53.25	53.89	1,134,655	+0.01(+0.01%)
May 11, 2015	54.12	54.24	53.76	53.89	1,449,142	-0.34(-0.62%)
May 08, 2015	54.26	54.65	53.74	54.22	1,235,717	+0.50(+0.94%)
May 07, 2015	53.48	53.89	53.38	53.72	1,398,101	+0.22(+0.41%)
May 06, 2015	54.25	54.35	53.30	53.50	1,442,690	-0.75(-1.37%)
May 05, 2015	55.58	55.69	54.23	54.25	1,624,857	-1.46(-2.63%)
May 04, 2015	54.69	55.96	54.39	55.71	1,958,581	+1.26(+2.32%)

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.