Henryschein Dental Company (NQ: HSIC )

70.23 -0.41 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.590 9.704 9.559 9.639 1,218,390 +0.06(+0.61%)
May 29, 2003 9.608 9.704 9.559 9.580 1,308,660 -0.02(-0.16%)
May 28, 2003 9.657 9.704 9.553 9.596 1,793,160 -0.05(-0.57%)
May 27, 2003 9.600 9.694 9.508 9.651 1,772,760 +0.06(+0.65%)
May 23, 2003 9.535 9.604 9.380 9.588 1,505,010 +0.01(+0.10%)
May 22, 2003 9.353 9.647 9.308 9.578 2,776,440 +0.36(+3.94%)
May 21, 2003 9.259 9.265 9.055 9.216 2,476,560 +0.01(+0.11%)
May 20, 2003 9.292 9.318 9.159 9.206 2,227,680 -0.13(-1.43%)
May 19, 2003 9.657 9.706 9.267 9.339 1,999,710 -0.35(-3.60%)
May 16, 2003 9.767 9.796 9.667 9.688 1,851,300 -0.11(-1.10%)
May 15, 2003 9.575 9.804 9.575 9.796 2,321,010 +0.21(+2.17%)
May 14, 2003 9.712 9.720 9.488 9.588 1,208,700 -0.11(-1.11%)
May 13, 2003 9.676 9.804 9.578 9.696 2,234,820 +0.01(+0.14%)
May 12, 2003 9.563 9.706 9.510 9.682 2,774,910 +0.10(+1.08%)
May 09, 2003 9.345 9.637 9.345 9.578 1,857,420 +0.22(+2.30%)
May 08, 2003 9.669 9.676 9.361 9.363 4,053,480 -0.33(-3.45%)
May 07, 2003 9.633 9.855 9.484 9.697 6,241,890 +0.00(+0.05%)
May 06, 2003 9.020 9.718 9.020 9.692 13,079,460 +0.82(+9.21%)
May 05, 2003 8.951 8.976 8.810 8.875 2,660,670 -0.11(-1.26%)
May 02, 2003 8.824 8.992 8.804 8.988 1,800,810 +0.18(+2.09%)
May 01, 2003 8.451 8.835 8.437 8.804 4,584,390 +0.35(+4.13%)
Apr 30, 2003 8.412 8.520 8.325 8.455 1,667,700 +0.06(+0.70%)
Apr 29, 2003 8.392 8.520 8.355 8.396 1,966,050 +0.00(+0.05%)
Apr 28, 2003 8.224 8.571 8.188 8.392 2,034,900 +0.18(+2.22%)
Apr 25, 2003 8.184 8.220 8.018 8.210 1,702,380 +0.02(+0.29%)
Apr 24, 2003 8.292 8.333 8.137 8.186 2,409,750 -0.16(-1.88%)
Apr 23, 2003 8.461 8.471 8.312 8.343 2,333,760 -0.01(-0.14%)
Apr 22, 2003 8.235 8.392 8.167 8.355 2,743,290 +0.12(+1.45%)
Apr 21, 2003 8.210 8.324 8.176 8.235 2,759,100 +0.01(+0.12%)
Apr 17, 2003 8.141 8.392 8.141 8.225 3,520,020 -0.11(-1.27%)
Apr 16, 2003 8.559 8.575 8.310 8.331 2,828,970 -0.18(-2.10%)
Apr 15, 2003 8.476 8.527 8.398 8.510 1,642,710 +0.03(+0.30%)
Apr 14, 2003 8.433 8.492 8.347 8.484 2,043,570 +0.05(+0.56%)
Apr 11, 2003 8.669 8.676 8.324 8.437 1,461,660 -0.18(-2.07%)
Apr 10, 2003 8.461 8.624 8.459 8.616 1,867,620 +0.14(+1.60%)
Apr 09, 2003 8.412 8.580 8.412 8.480 2,044,590 +0.04(+0.51%)
Apr 08, 2003 8.549 8.549 8.341 8.437 1,826,820 -0.09(-1.01%)
Apr 07, 2003 8.510 8.657 8.482 8.524 2,489,820 +0.05(+0.58%)
Apr 04, 2003 8.827 8.861 8.257 8.475 10,340,250 -0.38(-4.30%)
Apr 03, 2003 9.069 9.094 8.737 8.855 3,751,050 -0.22(-2.40%)
Apr 02, 2003 8.843 9.116 8.735 9.073 4,067,250 +0.23(+2.55%)
Apr 01, 2003 8.898 8.898 8.743 8.847 2,019,090 +0.00(+0.04%)
Mar 31, 2003 8.804 8.882 8.631 8.843 1,933,496 -0.05(-0.55%)
Mar 28, 2003 8.769 8.896 8.706 8.892 2,211,660 +0.08(+0.91%)
Mar 27, 2003 8.755 8.910 8.620 8.812 1,343,197 -0.00(-0.04%)
Mar 26, 2003 8.675 8.865 8.663 8.816 1,721,953 +0.10(+1.17%)
Mar 25, 2003 8.422 8.814 8.367 8.714 1,726,870 +0.28(+3.30%)
Mar 24, 2003 8.578 8.578 8.353 8.435 2,517,319 -0.18(-2.12%)
Mar 21, 2003 8.520 8.633 8.494 8.618 1,538,058 +0.10(+1.20%)
Mar 20, 2003 8.482 8.578 8.259 8.516 2,214,506 +0.02(+0.23%)
Mar 19, 2003 8.512 8.600 8.388 8.496 2,030,361 -0.02(-0.18%)
Mar 18, 2003 8.522 8.592 8.429 8.512 2,467,390 -0.01(-0.16%)
Mar 17, 2003 8.441 8.675 8.410 8.525 3,206,395 +0.07(+0.79%)
Mar 14, 2003 8.416 8.512 8.359 8.459 2,825,486 +0.07(+0.84%)
Mar 13, 2003 8.245 8.400 8.178 8.388 3,063,570 +0.22(+2.71%)
Mar 12, 2003 8.206 8.284 8.059 8.167 2,111,405 -0.04(-0.48%)
Mar 11, 2003 8.106 8.233 8.082 8.206 2,598,960 +0.09(+1.11%)
Mar 10, 2003 8.265 8.265 8.071 8.116 2,203,710 -0.15(-1.83%)
Mar 07, 2003 8.206 8.294 8.124 8.267 1,415,448 +0.04(+0.45%)
Mar 06, 2003 8.353 8.361 8.076 8.229 3,460,860 -0.17(-2.01%)
Mar 05, 2003 8.233 8.478 8.225 8.398 5,807,370 +0.16(+2.00%)
Mar 04, 2003 8.108 8.235 7.980 8.233 8,210,490 +0.25(+3.17%)
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.