Henryschein Dental Company (NQ: HSIC )

65.01 USD -0.61 (-0.93%)
Streaming Delayed Price Updated: 4:07 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 66.11 66.56 64.51 65.62 1,086,853 -0.35(-0.53%)
Feb 22, 2021 64.00 66.39 63.52 65.97 2,539,837 +2.22(+3.48%)
Feb 19, 2021 64.86 65.78 63.53 63.75 1,303,800 -0.82(-1.28%)
Feb 18, 2021 64.17 64.91 63.29 64.57 2,761,835 -0.30(-0.45%)
Feb 17, 2021 65.33 67.43 63.50 64.87 3,462,875 -5.71(-8.09%)
Feb 16, 2021 69.87 70.69 69.14 70.58 1,245,043 +1.12(+1.61%)
Feb 12, 2021 70.16 70.16 69.29 69.46 666,600 -0.16(-0.23%)
Feb 11, 2021 71.09 71.63 69.58 69.62 550,421 -1.12(-1.58%)
Feb 10, 2021 71.33 71.59 70.11 70.74 959,107 +0.13(+0.18%)
Feb 09, 2021 71.16 71.77 69.96 70.61 572,125 -0.17(-0.24%)
Feb 08, 2021 70.45 71.77 70.00 70.78 473,467 +0.65(+0.93%)
Feb 05, 2021 70.22 70.51 69.61 70.13 586,500 +0.30(+0.43%)
Feb 04, 2021 67.70 69.96 67.61 69.83 628,490 +2.04(+3.01%)
Feb 03, 2021 67.12 68.51 66.81 67.79 753,190 +0.36(+0.53%)
Feb 02, 2021 68.00 69.24 67.42 67.43 719,186 -0.03(-0.04%)
Feb 01, 2021 66.32 67.81 65.52 67.46 748,435 +1.61(+2.44%)
Jan 29, 2021 67.41 67.75 64.70 65.85 680,100 -1.90(-2.80%)
Jan 28, 2021 68.43 69.19 67.00 67.75 576,562 -0.42(-0.62%)
Jan 27, 2021 68.21 68.98 67.03 68.17 1,414,814 -0.94(-1.36%)
Jan 26, 2021 69.84 70.00 68.80 69.11 491,114 -0.20(-0.29%)
Jan 25, 2021 68.63 69.57 68.27 69.31 655,274 +0.18(+0.26%)
Jan 22, 2021 68.27 69.41 68.10 69.13 584,500 +0.69(+1.01%)
Jan 21, 2021 70.19 70.36 68.17 68.44 534,068 -1.74(-2.48%)
Jan 20, 2021 70.41 70.56 69.12 70.18 731,890 -0.25(-0.35%)
Jan 19, 2021 72.14 72.14 69.61 70.43 605,410 -1.03(-1.44%)
Jan 15, 2021 72.52 72.96 71.02 71.46 725,500 -1.57(-2.15%)
Jan 14, 2021 73.70 74.00 72.70 73.03 623,332 -0.85(-1.15%)
Jan 13, 2021 73.72 74.89 73.05 73.88 619,515 +0.09(+0.12%)
Jan 12, 2021 72.05 74.83 71.91 73.79 732,439 +1.41(+1.95%)
Jan 11, 2021 71.81 72.75 71.53 72.38 643,051 +0.28(+0.39%)
Jan 08, 2021 70.74 72.27 70.51 72.10 967,600 +2.09(+2.99%)
Jan 07, 2021 69.28 70.74 68.94 70.01 775,802 +0.45(+0.65%)
Jan 06, 2021 68.24 69.95 67.77 69.56 1,384,643 +1.78(+2.63%)
Jan 05, 2021 66.07 68.24 66.07 67.78 971,343 +1.29(+1.94%)
Jan 04, 2021 68.21 68.60 66.22 66.49 903,090 -0.37(-0.55%)
Dec 31, 2020 66.86 66.86 66.86 490,109 +1.02(+1.55%)
Dec 30, 2020 65.69 66.24 65.11 65.84 490,109 +0.12(+0.18%)
Dec 29, 2020 66.88 66.99 65.39 65.72 336,483 -0.50(-0.76%)
Dec 28, 2020 66.57 66.90 65.64 66.22 420,691 +0.39(+0.59%)
Dec 24, 2020 66.31 66.40 65.25 65.83 155,800 -0.61(-0.92%)
Dec 23, 2020 66.65 66.95 66.08 66.44 518,359 +0.34(+0.51%)
Dec 22, 2020 66.59 67.51 66.01 66.10 528,294 -0.36(-0.54%)
Dec 21, 2020 66.73 66.74 65.11 66.46 897,543 -1.32(-1.95%)
Dec 18, 2020 69.34 69.34 67.38 67.78 1,962,600 -1.11(-1.61%)
Dec 17, 2020 69.42 69.63 68.34 68.89 920,280 -0.26(-0.38%)
Dec 16, 2020 69.23 69.54 68.73 69.15 678,305 +0.21(+0.30%)
Dec 15, 2020 68.47 69.46 67.81 68.94 718,702 +0.87(+1.28%)
Dec 14, 2020 70.81 71.29 67.99 68.07 1,092,413 -1.88(-2.69%)
Dec 11, 2020 70.90 71.45 69.66 69.95 862,400 -1.36(-1.91%)
Dec 10, 2020 70.79 71.55 70.44 71.31 499,241 +0.16(+0.22%)
Dec 09, 2020 70.80 71.49 70.40 71.15 803,394 +0.70(+0.99%)
Dec 08, 2020 68.38 70.57 68.24 70.45 899,608 +1.72(+2.50%)
Dec 07, 2020 68.39 69.47 68.16 68.73 858,059 +0.31(+0.45%)
Dec 04, 2020 67.07 68.44 66.56 68.42 822,700 +1.95(+2.93%)
Dec 03, 2020 66.72 67.07 65.88 66.47 974,483 -0.02(-0.03%)
Dec 02, 2020 65.22 66.59 64.94 66.49 935,510 +1.58(+2.43%)
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.