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 28, 2010 22.28 22.29 21.98 22.12 1,351,665 -0.16(-0.70%)
May 27, 2010 21.96 22.28 21.58 22.28 1,086,677 +0.66(+3.05%)
May 26, 2010 21.62 21.87 21.39 21.62 2,074,817 +0.07(+0.35%)
May 25, 2010 21.43 21.69 21.00 21.55 1,900,940 -0.17(-0.79%)
May 24, 2010 21.70 21.96 21.58 21.72 1,447,915 -0.22(-1.00%)
May 21, 2010 21.39 21.95 21.20 21.94 1,995,219 +0.26(+1.21%)
May 20, 2010 21.73 22.22 21.62 21.67 1,733,082 -0.76(-3.39%)
May 19, 2010 22.49 22.53 22.21 22.44 1,597,531 -0.02(-0.09%)
May 18, 2010 22.82 22.96 22.40 22.45 972,409 -0.27(-1.17%)
May 17, 2010 22.68 22.81 22.37 22.72 1,339,963 +0.12(+0.52%)
May 14, 2010 22.98 23.11 22.47 22.60 1,412,590 -0.44(-1.89%)
May 13, 2010 23.26 23.33 22.97 23.04 984,353 -0.31(-1.31%)
May 12, 2010 22.98 23.45 22.86 23.35 1,393,220 +0.33(+1.41%)
May 11, 2010 23.14 23.30 22.99 23.02 1,416,512 -0.20(-0.88%)
May 10, 2010 23.01 23.24 22.56 23.22 2,783,666 +0.87(+3.89%)
May 07, 2010 23.05 23.68 22.31 22.35 2,899,625 -0.69(-3.01%)
May 06, 2010 23.69 23.76 22.22 23.05 2,798,306 -0.63(-2.65%)
May 05, 2010 23.75 24.12 23.60 23.67 2,001,410 -0.07(-0.30%)
May 04, 2010 23.70 23.89 23.51 23.75 2,268,984 -0.22(-0.90%)
May 03, 2010 23.75 24.20 23.60 23.96 2,355,873 +0.24(+0.99%)
Apr 30, 2010 24.27 24.45 23.70 23.73 1,934,743 -0.57(-2.34%)
Apr 29, 2010 24.12 24.49 24.00 24.29 1,834,561 +0.16(+0.67%)
Apr 28, 2010 24.15 24.35 24.07 24.13 1,010,914 +0.15(+0.62%)
Apr 27, 2010 24.04 24.27 23.92 23.98 1,768,850 -0.03(-0.13%)
Apr 26, 2010 24.51 24.56 24.00 24.02 1,730,598 -0.45(-1.84%)
Apr 23, 2010 24.10 24.49 23.98 24.47 1,899,449 +0.50(+2.08%)
Apr 22, 2010 23.67 24.01 23.48 23.97 1,295,351 +0.22(+0.91%)
Apr 21, 2010 23.94 24.01 23.68 23.75 1,228,452 -0.26(-1.08%)
Apr 20, 2010 23.84 24.07 23.84 24.01 1,336,059 +0.23(+0.96%)
Apr 19, 2010 23.86 23.96 23.73 23.78 1,512,162 -0.08(-0.35%)
Apr 16, 2010 23.89 24.05 23.68 23.87 1,561,920 -0.05(-0.20%)
Apr 15, 2010 23.84 23.97 23.81 23.91 1,566,827 +0.08(+0.33%)
Apr 14, 2010 23.59 23.92 23.45 23.84 3,522,049 +0.45(+1.91%)
Apr 13, 2010 23.15 23.40 22.98 23.39 911,043 +0.15(+0.64%)
Apr 12, 2010 23.31 23.33 23.16 23.24 787,901 -0.04(-0.17%)
Apr 09, 2010 23.25 23.29 23.13 23.28 675,678 +0.09(+0.41%)
Apr 08, 2010 23.09 23.26 22.99 23.18 774,682 -0.04(-0.15%)
Apr 07, 2010 23.18 23.27 23.10 23.22 903,885 -0.02(-0.08%)
Apr 06, 2010 23.19 23.36 23.19 23.24 1,598,612 -0.13(-0.54%)
Apr 05, 2010 23.09 23.39 23.00 23.36 2,043,753 +0.28(+1.21%)
Apr 01, 2010 23.25 23.09 23.09 23.09 893,775 -0.01(-0.05%)
Mar 31, 2010 23.10 23.24 23.08 23.10 1,123,759 -0.12(-0.52%)
Mar 30, 2010 22.84 23.24 22.68 23.22 1,619,272 +0.40(+1.74%)
Mar 29, 2010 22.78 22.90 22.75 22.82 1,318,571 +0.15(+0.67%)
Mar 26, 2010 22.70 22.88 22.57 22.67 1,624,411 +0.00(+0.02%)
Mar 25, 2010 22.94 22.94 22.65 22.67 1,703,795 -0.21(-0.93%)
Mar 24, 2010 22.90 22.92 22.79 22.88 1,173,594 -0.00(-0.02%)
Mar 23, 2010 22.81 22.91 22.62 22.88 1,521,633 +0.05(+0.24%)
Mar 22, 2010 22.58 22.84 22.27 22.83 1,218,943 +0.23(+1.01%)
Mar 19, 2010 22.70 22.78 22.45 22.60 2,093,725 +0.02(+0.07%)
Mar 18, 2010 22.50 22.62 22.50 22.58 1,109,046 +0.09(+0.40%)
Mar 17, 2010 22.34 22.55 22.27 22.49 881,588 +0.09(+0.40%)
Mar 16, 2010 22.32 22.42 22.25 22.40 959,304 +0.10(+0.46%)
Mar 15, 2010 22.22 22.31 22.11 22.30 1,214,177 +0.09(+0.42%)
Mar 12, 2010 22.11 22.21 22.00 22.21 1,144,350 +0.09(+0.43%)
Mar 11, 2010 21.96 22.11 21.83 22.11 1,812,022 +0.14(+0.64%)
Mar 10, 2010 21.85 22.06 21.84 21.97 1,969,464 +0.02(+0.07%)
Mar 09, 2010 22.06 22.09 21.93 21.96 2,308,548 -0.24(-1.10%)
Mar 08, 2010 22.20 22.29 22.12 22.20 1,692,284 -0.11(-0.47%)
Mar 05, 2010 22.13 22.32 22.11 22.31 2,183,238 +0.21(+0.94%)
Mar 04, 2010 22.18 22.18 22.03 22.10 1,988,900 -0.08(-0.37%)
Mar 03, 2010 22.25 22.34 22.16 22.18 2,182,262 -0.16(-0.72%)
Mar 02, 2010 22.21 22.45 22.13 22.34 4,567,073 +0.03(+0.14%)
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.