Henryschein Dental Company (NQ: HSIC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.55	14.77	14.51	14.71	1,026,910	+0.13(+0.91%)
Apr 28, 2005	14.89	14.89	14.55	14.58	1,328,639	-0.29(-1.93%)
Apr 27, 2005	14.78	14.94	14.67	14.86	1,590,664	-0.02(-0.16%)
Apr 26, 2005	14.70	14.92	14.70	14.89	1,198,762	+0.15(+1.04%)
Apr 25, 2005	14.51	14.73	14.46	14.73	806,335	+0.22(+1.51%)
Apr 22, 2005	14.50	14.64	14.41	14.51	1,029,037	+0.05(+0.32%)
Apr 21, 2005	14.51	14.55	14.40	14.47	940,993	+0.02(+0.11%)
Apr 20, 2005	14.71	14.77	14.44	14.45	711,796	-0.24(-1.65%)
Apr 19, 2005	14.61	14.70	14.48	14.69	1,188,147	+0.12(+0.83%)
Apr 18, 2005	14.29	14.58	14.29	14.57	1,603,274	+0.25(+1.78%)
Apr 15, 2005	14.23	14.55	14.23	14.32	1,318,291	+0.06(+0.41%)
Apr 14, 2005	14.31	14.39	14.22	14.26	973,031	+0.03(+0.22%)
Apr 13, 2005	14.46	14.55	14.14	14.23	696,070	-0.18(-1.28%)
Apr 12, 2005	14.24	14.51	14.01	14.41	1,617,964	+0.11(+0.80%)
Apr 11, 2005	14.63	14.87	14.29	14.30	1,460,662	-0.39(-2.64%)
Apr 08, 2005	14.71	14.84	14.58	14.69	1,202,062	-0.00(-0.03%)
Apr 07, 2005	14.53	14.69	14.52	14.69	1,333,346	+0.16(+1.11%)
Apr 06, 2005	14.44	14.71	14.33	14.53	1,376,484	+0.17(+1.17%)
Apr 05, 2005	14.20	14.43	14.20	14.36	865,875	+0.10(+0.72%)
Apr 04, 2005	13.99	14.35	13.99	14.26	947,985	+0.24(+1.73%)
Apr 01, 2005	14.09	14.21	13.98	14.02	1,178,599	-0.04(-0.28%)
Mar 31, 2005	14.31	14.31	13.99	14.05	1,434,349	-0.17(-1.21%)
Mar 30, 2005	14.19	14.31	13.98	14.23	1,370,683	+0.10(+0.69%)
Mar 29, 2005	14.31	14.37	14.10	14.13	1,109,872	-0.13(-0.93%)
Mar 28, 2005	14.20	14.32	14.09	14.26	1,575,752	+0.15(+1.03%)
Mar 24, 2005	14.00	14.30	13.98	14.12	1,751,161	+0.12(+0.84%)
Mar 23, 2005	13.83	14.16	13.81	14.00	1,998,588	+0.13(+0.90%)
Mar 22, 2005	14.05	14.11	13.77	13.87	1,464,011	-0.20(-1.39%)
Mar 21, 2005	14.09	14.12	13.85	14.07	1,071,657	+0.05(+0.39%)
Mar 18, 2005	14.52	14.52	13.94	14.02	3,712,828	-0.41(-2.85%)
Mar 17, 2005	14.48	14.53	14.34	14.43	2,432,835	-0.09(-0.59%)
Mar 16, 2005	14.88	14.90	14.48	14.51	1,517,956	-0.38(-2.58%)
Mar 15, 2005	14.89	15.01	14.83	14.90	1,335,282	+0.02(+0.13%)
Mar 14, 2005	14.93	14.98	14.82	14.88	1,527,919	-0.06(-0.39%)
Mar 11, 2005	14.94	15.07	14.83	14.94	1,451,324	-0.02(-0.16%)
Mar 10, 2005	14.97	15.16	14.67	14.96	5,170,041	-0.50(-3.25%)
Mar 09, 2005	15.55	15.65	15.42	15.46	1,329,042	-0.16(-1.03%)
Mar 08, 2005	15.72	15.76	15.56	15.62	1,816,319	-0.06(-0.38%)
Mar 07, 2005	15.69	15.69	15.50	15.68	2,347,805	+0.00(+0.03%)
Mar 04, 2005	15.38	15.68	15.35	15.68	3,199,775	+0.25(+1.65%)
Mar 03, 2005	15.48	15.69	15.31	15.42	2,662,926	-0.15(-0.98%)
Mar 02, 2005	14.71	15.88	14.39	15.58	11,730,061	+0.79(+5.33%)
Mar 01, 2005	14.42	14.89	14.33	14.79	3,115,656	+0.60(+4.26%)
Feb 28, 2005	14.34	14.36	14.09	14.18	6,908,460	-0.30(-2.04%)
Feb 25, 2005	14.51	14.55	14.38	14.48	2,045,247	-0.02(-0.15%)
Feb 24, 2005	14.27	14.50	14.09	14.50	2,300,844	+0.28(+1.97%)
Feb 23, 2005	14.19	14.31	14.13	14.22	1,480,948	+0.12(+0.86%)
Feb 22, 2005	14.32	14.51	14.10	14.10	2,718,116	-0.25(-1.72%)
Feb 18, 2005	14.05	14.44	14.03	14.35	4,035,247	+0.27(+1.92%)
Feb 17, 2005	14.20	14.24	13.97	14.08	1,868,196	-0.09(-0.66%)
Feb 16, 2005	13.70	14.24	13.70	14.17	3,023,315	+0.45(+3.24%)
Feb 15, 2005	13.62	13.75	13.59	13.73	1,139,895	+0.10(+0.75%)
Feb 14, 2005	13.68	13.75	13.56	13.62	1,467,938	-0.13(-0.96%)
Feb 11, 2005	13.62	13.81	13.56	13.75	1,685,126	+0.17(+1.27%)
Feb 10, 2005	13.70	13.75	13.48	13.58	2,032,135	-0.04(-0.29%)
Feb 09, 2005	13.69	13.76	13.61	13.62	1,210,418	-0.08(-0.60%)
Feb 08, 2005	13.75	13.82	13.68	13.70	2,102,816	-0.02(-0.16%)
Feb 07, 2005	13.71	13.81	13.66	13.73	1,481,743	+0.07(+0.53%)
Feb 04, 2005	13.40	13.67	13.40	13.65	2,081,223	+0.21(+1.58%)
Feb 03, 2005	13.52	13.53	13.40	13.44	932,407	-0.07(-0.51%)
Feb 02, 2005	13.57	13.57	13.44	13.51	1,634,478	+0.05(+0.39%)

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.