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 (%)
Feb 29, 2024	76.80	77.23	76.14	76.47	1,661,673	-0.02(-0.03%)
Feb 28, 2024	78.13	78.13	74.43	76.49	1,690,994	-1.36(-1.75%)
Feb 27, 2024	79.71	82.63	75.41	77.85	2,605,996	-2.72(-3.38%)
Feb 26, 2024	79.50	81.46	79.44	80.57	2,555,588	+0.71(+0.89%)
Feb 23, 2024	77.18	81.21	76.83	79.86	3,240,349	+2.78(+3.61%)
Feb 22, 2024	75.05	77.40	74.83	77.08	1,694,219	+1.99(+2.65%)
Feb 21, 2024	75.22	76.36	74.48	75.09	905,751	-0.55(-0.73%)
Feb 20, 2024	75.23	76.13	75.05	75.64	912,647	-0.01(-0.01%)
Feb 16, 2024	75.40	75.88	74.99	75.65	658,764	+0.15(+0.20%)
Feb 15, 2024	74.18	76.31	74.18	75.50	870,629	+1.82(+2.47%)
Feb 14, 2024	73.61	73.78	72.81	73.68	881,766	+0.43(+0.59%)
Feb 13, 2024	75.24	75.36	72.69	73.25	1,409,589	-2.48(-3.27%)
Feb 12, 2024	73.80	75.77	73.80	75.73	596,594	+2.01(+2.73%)
Feb 09, 2024	74.86	75.62	73.43	73.72	1,359,560	-1.18(-1.58%)
Feb 08, 2024	73.43	75.20	72.97	74.90	1,757,495	-0.36(-0.48%)
Feb 07, 2024	76.25	76.31	75.15	75.26	996,195	-0.83(-1.09%)
Feb 06, 2024	75.39	76.33	75.10	76.09	920,557	+1.18(+1.58%)
Feb 05, 2024	75.80	76.07	74.24	74.91	885,199	-1.23(-1.62%)
Feb 02, 2024	75.52	76.69	75.31	76.14	1,090,937	+0.41(+0.54%)

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.