Indicators

Henryschein Dental Company (NQ: HSIC )

72.97 -0.16 (-0.21%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	63.18	64.35	63.07	64.31	2,224,113	+0.89(+1.40%)
Sep 28, 2017	63.35	63.84	62.97	63.42	1,444,488	-0.21(-0.33%)
Sep 27, 2017	63.15	63.69	62.80	63.63	1,178,097	+0.58(+0.92%)
Sep 26, 2017	63.19	63.50	62.82	63.05	1,343,102	+0.04(+0.06%)
Sep 25, 2017	62.35	63.52	62.10	63.01	2,284,805	+0.58(+0.93%)
Sep 22, 2017	61.88	62.48	61.62	62.43	1,865,396	+0.22(+0.35%)
Sep 21, 2017	63.06	63.25	62.15	62.21	1,432,073	-0.84(-1.33%)
Sep 20, 2017	62.29	63.12	61.85	63.05	3,429,579	+0.98(+1.58%)
Sep 19, 2017	63.51	63.86	61.84	62.07	3,217,901	-1.38(-2.18%)
Sep 18, 2017	65.38	65.61	63.10	63.45	3,941,415	-1.55(-2.39%)
Sep 15, 2017	64.51	66.56	64.44	65.00	3,728,170	+1.81(+2.86%)
Sep 14, 2017	66.02	66.02	62.91	63.20	5,672,074	-3.03(-4.58%)
Sep 13, 2017	68.92	69.01	66.07	66.23	2,880,714	-2.76(-4.00%)
Sep 12, 2017	69.63	69.76	68.87	68.99	1,673,317	-0.65(-0.93%)
Sep 11, 2017	69.20	70.07	69.06	69.64	1,258,493	+0.87(+1.27%)
Sep 08, 2017	68.65	68.98	68.51	68.76	1,005,352	+0.20(+0.29%)
Sep 07, 2017	67.80	68.83	67.35	68.56	1,050,992	+0.94(+1.39%)
Sep 06, 2017	67.59	67.77	67.25	67.62	1,333,665	+0.04(+0.05%)
Sep 05, 2017	67.67	68.22	67.02	67.59	1,477,717	-0.46(-0.68%)

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.