Henryschein Dental Company (NQ: HSIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	68.23	68.33	67.57	68.13	3,637,896	-0.03(-0.04%)
May 27, 2016	68.02	68.16	68.16	68.16	897,345	+0.42(+0.63%)
May 26, 2016	67.20	67.87	66.68	67.73	932,586	+0.47(+0.69%)
May 25, 2016	67.79	67.97	67.15	67.27	967,220	-0.47(-0.70%)
May 24, 2016	66.77	67.76	66.52	67.74	1,121,056	+1.38(+2.09%)
May 23, 2016	67.07	67.10	66.28	66.36	1,050,003	-0.60(-0.90%)
May 20, 2016	67.07	67.45	66.53	66.96	1,203,842	-0.05(-0.08%)
May 19, 2016	66.70	67.31	66.31	67.02	792,065	-0.02(-0.04%)
May 18, 2016	66.82	67.54	66.49	67.04	1,087,128	+0.16(+0.23%)
May 17, 2016	68.27	68.36	66.58	66.88	1,110,514	-1.40(-2.06%)
May 16, 2016	67.31	68.41	67.22	68.29	914,761	+0.85(+1.26%)
May 13, 2016	67.45	68.23	66.99	67.44	858,551	-0.11(-0.16%)
May 12, 2016	67.44	67.77	66.93	67.55	860,166	+0.34(+0.51%)
May 11, 2016	67.22	67.67	66.82	67.21	915,072	-0.33(-0.49%)
May 10, 2016	67.11	67.57	66.74	67.54	754,669	+0.59(+0.88%)
May 09, 2016	66.51	67.48	66.13	66.95	1,056,373	+0.29(+0.43%)
May 06, 2016	65.58	66.97	65.12	66.67	1,129,560	+0.74(+1.12%)
May 05, 2016	65.41	66.18	65.41	65.93	1,017,590	+0.55(+0.85%)
May 04, 2016	65.73	65.81	64.77	65.37	1,771,648	-0.72(-1.09%)
May 03, 2016	66.26	67.40	65.74	66.09	1,460,400	-0.96(-1.44%)
May 02, 2016	66.22	67.14	66.17	67.06	1,490,492	+0.90(+1.36%)
Apr 29, 2016	66.42	66.62	65.71	66.16	1,254,913	-0.72(-1.07%)
Apr 28, 2016	68.03	68.53	66.58	66.87	1,152,115	-1.40(-2.04%)
Apr 27, 2016	67.73	68.46	67.16	68.27	996,274	+0.72(+1.06%)
Apr 26, 2016	67.53	68.22	67.29	67.55	631,673	+0.04(+0.06%)
Apr 25, 2016	67.45	67.55	66.80	67.51	814,600	+0.52(+0.77%)
Apr 22, 2016	66.73	67.11	66.40	66.99	569,249	+0.31(+0.47%)
Apr 21, 2016	67.26	67.51	66.33	66.68	967,745	-0.70(-1.04%)
Apr 20, 2016	67.38	67.74	66.32	67.38	576,254	+0.05(+0.07%)
Apr 19, 2016	67.89	67.89	67.17	67.33	770,347	-0.26(-0.38%)
Apr 18, 2016	66.47	67.64	66.47	67.59	851,827	+0.93(+1.40%)
Apr 15, 2016	66.58	66.69	66.19	66.66	706,033	+0.15(+0.22%)
Apr 14, 2016	66.46	66.72	66.08	66.51	758,446	+0.08(+0.12%)
Apr 13, 2016	66.46	66.62	65.95	66.43	817,593	+0.40(+0.60%)
Apr 12, 2016	65.47	66.19	64.96	66.04	864,003	+0.70(+1.07%)
Apr 11, 2016	66.26	66.35	65.14	65.33	1,148,785	-0.55(-0.83%)
Apr 08, 2016	66.26	66.53	65.86	65.88	908,960	-0.24(-0.36%)
Apr 07, 2016	67.01	67.18	65.82	66.12	1,087,409	-1.11(-1.64%)
Apr 06, 2016	66.33	67.26	66.27	67.22	1,119,279	+0.78(+1.17%)
Apr 05, 2016	67.31	67.56	66.41	66.45	1,016,027	-1.10(-1.63%)
Apr 04, 2016	67.72	67.90	67.36	67.55	847,219	-0.26(-0.38%)
Apr 01, 2016	67.43	67.98	67.07	67.80	1,056,536	+0.11(+0.16%)
Mar 31, 2016	67.65	67.97	67.21	67.70	1,483,452	-0.09(-0.14%)
Mar 30, 2016	67.64	68.07	67.47	67.79	1,140,495	+0.42(+0.63%)
Mar 29, 2016	66.20	67.42	65.69	67.37	834,250	+1.16(+1.75%)
Mar 28, 2016	66.04	66.39	65.58	66.21	1,365,489	+0.34(+0.51%)
Mar 24, 2016	66.00	65.87	65.87	65.87	865,470	-0.23(-0.35%)
Mar 23, 2016	66.14	66.64	65.98	66.11	870,483	-0.24(-0.36%)
Mar 22, 2016	65.52	66.50	64.95	66.35	1,013,405	+0.79(+1.21%)
Mar 21, 2016	65.44	65.85	65.04	65.55	838,695	-0.18(-0.27%)
Mar 18, 2016	65.24	66.04	64.95	65.73	2,326,716	+0.76(+1.18%)
Mar 17, 2016	65.53	65.58	64.49	64.97	1,174,315	-0.68(-1.04%)
Mar 16, 2016	65.42	65.92	64.91	65.65	1,113,095	-0.07(-0.10%)
Mar 15, 2016	65.61	66.26	65.22	65.72	912,096	-0.29(-0.44%)
Mar 14, 2016	66.56	66.65	65.54	66.01	1,080,202	-0.56(-0.84%)
Mar 11, 2016	66.29	66.59	65.85	66.57	946,205	+0.62(+0.95%)
Mar 10, 2016	65.68	66.46	65.45	65.95	893,109	+0.32(+0.49%)
Mar 09, 2016	65.89	66.01	65.50	65.62	598,472	-0.07(-0.10%)
Mar 08, 2016	65.42	65.98	64.81	65.69	1,338,568	+0.15(+0.23%)
Mar 07, 2016	65.75	66.13	65.07	65.54	931,295	-0.33(-0.51%)
Mar 04, 2016	65.95	66.09	65.20	65.87	884,069	+0.11(+0.16%)
Mar 03, 2016	65.90	66.20	65.37	65.76	1,120,375	-0.48(-0.73%)
Mar 02, 2016	66.45	66.75	65.69	66.25	1,165,701	-0.48(-0.72%)

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.