Skip to main content

Henryschein Dental Company (NQ: HSIC )

69.84 -0.30 (-0.42%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 70.44 70.49 69.52 70.14 738,098 -1.01(-1.42%)
May 28, 2024 71.16 71.64 70.69 71.15 1,023,757 -0.57(-0.79%)
May 24, 2024 71.90 72.15 70.91 71.72 458,504 +0.20(+0.28%)
May 23, 2024 72.19 73.01 71.34 71.52 876,845 -0.86(-1.19%)
May 22, 2024 73.25 73.77 72.31 72.38 571,179 -0.87(-1.19%)
May 21, 2024 73.30 73.55 72.82 73.25 920,338 -0.22(-0.30%)
May 20, 2024 74.56 74.60 73.20 73.47 800,946 -1.13(-1.51%)
May 17, 2024 74.52 74.76 74.10 74.60 799,285 +0.27(+0.36%)
May 16, 2024 75.00 75.20 74.33 74.33 720,763 -0.41(-0.55%)
May 15, 2024 73.20 74.85 72.64 74.74 1,084,309 +1.97(+2.71%)
May 14, 2024 73.80 74.33 72.39 72.77 1,252,945 -0.36(-0.49%)
May 13, 2024 73.32 73.98 72.90 73.13 679,923 -0.18(-0.25%)
May 10, 2024 73.38 73.75 72.64 73.31 850,463 -0.13(-0.18%)
May 09, 2024 73.11 74.22 72.53 73.44 1,322,592 +0.68(+0.93%)
May 08, 2024 71.53 73.71 70.90 72.76 1,875,897 +1.56(+2.19%)
May 07, 2024 71.14 72.80 69.95 71.20 2,084,008 +2.67(+3.90%)
May 06, 2024 68.45 68.90 67.89 68.53 1,390,498 +0.75(+1.11%)
May 03, 2024 68.71 69.31 67.64 67.78 1,167,605 -0.82(-1.20%)
May 02, 2024 68.87 69.34 67.97 68.60 1,318,897 -0.19(-0.28%)
May 01, 2024 69.38 69.84 68.59 68.79 890,008 -0.49(-0.71%)
Apr 30, 2024 72.48 72.58 69.17 69.28 1,720,426 -3.75(-5.13%)
Apr 29, 2024 73.26 73.89 72.78 73.03 743,704 -0.10(-0.14%)
Apr 26, 2024 72.78 73.76 72.42 73.13 722,374 +0.31(+0.43%)
Apr 25, 2024 73.22 73.57 72.33 72.82 583,100 -0.39(-0.53%)
Apr 24, 2024 72.42 73.40 72.17 73.21 824,051 +0.45(+0.62%)
Apr 23, 2024 72.19 73.16 72.02 72.76 626,962 +0.72(+1.00%)
Apr 22, 2024 70.95 72.32 70.95 72.04 837,456 +1.18(+1.67%)
Apr 19, 2024 70.31 70.98 70.00 70.86 768,627 +0.89(+1.27%)
Apr 18, 2024 70.34 70.37 69.48 69.97 745,157 -0.23(-0.33%)
Apr 17, 2024 71.47 71.92 70.19 70.20 1,067,128 -1.02(-1.43%)
Apr 16, 2024 70.72 71.41 70.53 71.22 1,033,644 +0.49(+0.69%)
Apr 15, 2024 71.33 71.96 70.69 70.73 856,775 -0.28(-0.39%)
Apr 12, 2024 71.26 71.57 70.21 71.01 990,600 -0.80(-1.11%)
Apr 11, 2024 72.17 72.69 71.14 71.81 829,307 -0.05(-0.07%)
Apr 10, 2024 72.28 72.78 71.67 71.86 891,621 -1.31(-1.79%)
Apr 09, 2024 72.37 73.20 72.01 73.17 655,485 +0.70(+0.97%)
Apr 08, 2024 72.37 73.29 72.15 72.47 1,035,445 -0.05(-0.07%)
Apr 05, 2024 72.74 72.82 72.20 72.52 584,911 -0.37(-0.51%)
Apr 04, 2024 73.92 74.02 72.72 72.89 780,234 -0.55(-0.75%)
Apr 03, 2024 72.85 73.67 72.82 73.44 808,325 +0.37(+0.51%)
Apr 02, 2024 73.83 74.69 73.00 73.07 871,308 -1.17(-1.58%)
Apr 01, 2024 75.17 75.19 73.81 74.24 1,084,941 -1.28(-1.69%)
Mar 28, 2024 75.15 76.15 74.64 75.52 1,014,939 +0.37(+0.49%)
Mar 27, 2024 73.07 75.21 72.98 75.15 1,430,587 +2.27(+3.11%)
Mar 26, 2024 72.72 73.33 72.69 72.88 1,231,100 -0.01(-0.01%)
Mar 25, 2024 73.29 73.74 72.80 72.89 1,604,422 -0.23(-0.31%)
Mar 22, 2024 73.96 74.25 72.56 73.12 1,627,007 -0.96(-1.30%)
Mar 21, 2024 74.80 74.99 73.56 74.08 718,236 -0.70(-0.94%)
Mar 20, 2024 74.73 74.91 74.14 74.78 793,751 +0.40(+0.54%)
Mar 19, 2024 74.63 74.87 73.98 74.38 1,037,841 +0.20(+0.27%)
Mar 18, 2024 74.37 74.48 73.58 74.18 937,142 -0.40(-0.54%)
Mar 15, 2024 73.72 75.04 73.72 74.58 1,551,040 +0.19(+0.26%)
Mar 14, 2024 75.24 75.50 73.98 74.39 1,246,798 -0.95(-1.26%)
Mar 13, 2024 74.49 76.07 74.46 75.34 1,331,565 +0.92(+1.24%)
Mar 12, 2024 75.08 75.08 74.19 74.42 977,551 -0.58(-0.77%)
Mar 11, 2024 75.15 75.26 74.47 75.00 1,020,647 +0.24(+0.32%)
Mar 08, 2024 75.51 75.97 74.70 74.76 852,919 -0.46(-0.61%)
Mar 07, 2024 75.55 75.87 74.88 75.22 928,232 -0.11(-0.15%)
Mar 06, 2024 75.78 76.33 74.39 75.33 1,423,412 -0.08(-0.11%)
Mar 05, 2024 76.00 76.76 75.08 75.41 1,240,532 -1.38(-1.80%)
Mar 04, 2024 76.50 77.30 76.23 76.79 1,009,127 -0.09(-0.12%)
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.