• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2005 15.74 15.89 15.65 15.86 1,567,992 +0.18(+1.12%)
    May 27, 2005 15.73 15.81 15.58 15.69 1,534,008 -0.10(-0.62%)
    May 26, 2005 15.65 15.83 14.98 15.78 5,657,376 -0.21(-1.30%)
    May 25, 2005 16.20 16.24 15.85 15.99 2,136,777 -0.19(-1.16%)
    May 24, 2005 16.19 16.45 16.14 16.18 1,367,310 -0.33(-2.02%)
    May 23, 2005 16.47 16.59 16.43 16.51 1,860,464 +0.00(+0.00%)
    May 20, 2005 16.59 16.61 16.39 16.51 1,063,477 -0.08(-0.47%)
    May 19, 2005 16.47 16.62 16.40 16.59 1,636,115 +0.13(+0.79%)
    May 18, 2005 16.24 16.47 16.04 16.46 1,799,280 +0.32(+1.99%)
    May 17, 2005 15.90 16.14 15.67 16.14 1,211,522 +0.25(+1.55%)
    May 16, 2005 15.57 15.90 15.49 15.89 1,784,061 +0.23(+1.45%)
    May 13, 2005 16.07 16.07 15.38 15.67 3,137,910 -0.33(-2.04%)
    May 12, 2005 15.97 16.11 15.82 15.99 2,596,892 +0.09(+0.54%)
    May 11, 2005 15.47 16.02 15.41 15.91 3,003,160 +0.59(+3.84%)
    May 10, 2005 15.12 15.39 15.10 15.32 1,592,250 +0.05(+0.36%)
    May 09, 2005 15.24 15.29 14.98 15.26 796,153 +0.08(+0.54%)
    May 06, 2005 14.94 15.23 14.80 15.18 694,051 +0.20(+1.34%)
    May 05, 2005 15.07 15.24 14.92 14.98 1,322,975 -0.13(-0.86%)
    May 04, 2005 14.78 15.14 14.74 15.11 1,023,592 +0.24(+1.64%)
    May 03, 2005 14.77 14.93 14.37 14.87 1,342,990 +0.04(+0.26%)
    May 02, 2005 14.75 15.00 14.71 14.83 1,305,628 +0.12(+0.80%)
    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%)
    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.