Henryschein Dental Company (NQ: HSIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.38	61.59	59.93	60.72	2,645,500	-0.73(-1.19%)
May 28, 2020	62.69	63.05	61.08	61.45	1,110,206	-0.79(-1.27%)
May 27, 2020	60.72	62.36	60.23	62.24	2,051,456	+2.67(+4.48%)
May 26, 2020	58.68	60.20	58.28	59.57	1,562,496	+2.86(+5.04%)
May 22, 2020	57.45	57.51	56.19	56.71	1,258,700	-0.47(-0.82%)
May 21, 2020	57.27	58.12	56.73	57.18	1,060,108	-0.60(-1.04%)
May 20, 2020	57.12	58.77	56.86	57.78	1,136,940	+0.73(+1.28%)
May 19, 2020	56.37	58.18	56.01	57.05	1,842,784	+0.64(+1.13%)
May 18, 2020	53.05	56.83	52.96	56.41	1,926,442	+4.65(+8.98%)
May 15, 2020	52.03	52.72	51.47	51.76	3,926,400	-0.24(-0.46%)
May 14, 2020	50.10	52.19	49.83	52.00	1,821,249	+0.87(+1.70%)
May 13, 2020	52.75	52.92	50.10	51.13	1,776,718	-1.93(-3.64%)
May 12, 2020	55.27	55.51	53.05	53.06	1,512,429	-2.41(-4.34%)
May 11, 2020	54.00	55.65	53.51	55.47	1,752,093	+1.44(+2.67%)
May 08, 2020	54.23	55.00	53.74	54.03	1,113,700	+0.14(+0.26%)
May 07, 2020	53.17	54.28	53.17	53.89	1,792,087	+1.20(+2.28%)
May 06, 2020	53.25	54.15	51.98	52.69	2,436,653	-1.01(-1.88%)
May 05, 2020	55.34	56.95	51.75	53.70	3,783,058	+1.21(+2.31%)
May 04, 2020	52.00	52.81	51.34	52.49	2,026,429	+0.34(+0.65%)
May 01, 2020	53.60	53.98	51.28	52.15	1,322,000	-2.41(-4.42%)
Apr 30, 2020	56.22	56.22	54.43	54.56	1,291,012	-2.39(-4.20%)
Apr 29, 2020	56.05	57.38	55.44	56.95	2,179,573	+1.68(+3.04%)
Apr 28, 2020	55.77	56.45	54.39	55.27	1,303,831	+0.41(+0.75%)
Apr 27, 2020	52.53	54.93	52.48	54.86	1,307,599	+2.47(+4.71%)
Apr 24, 2020	51.91	52.57	50.55	52.39	1,313,100	+0.76(+1.47%)
Apr 23, 2020	52.27	52.88	51.42	51.63	1,321,905	-0.08(-0.15%)
Apr 22, 2020	52.44	52.94	51.06	51.71	1,149,936	-0.32(-0.62%)
Apr 21, 2020	52.11	53.03	51.44	52.03	935,687	-1.12(-2.11%)
Apr 20, 2020	52.33	54.24	52.15	53.15	1,061,686	-0.49(-0.91%)
Apr 17, 2020	53.97	54.24	53.00	53.64	1,310,800	+1.06(+2.02%)
Apr 16, 2020	52.44	52.92	51.62	52.58	1,354,213	+0.42(+0.81%)
Apr 15, 2020	52.47	52.81	50.95	52.16	1,212,395	-1.39(-2.60%)
Apr 14, 2020	52.47	53.74	52.11	53.55	1,259,369	+1.85(+3.58%)
Apr 13, 2020	51.99	52.44	50.63	51.70	1,245,243	-0.55(-1.05%)
Apr 09, 2020	52.86	54.51	51.44	52.25	1,665,800	-0.12(-0.23%)
Apr 08, 2020	49.30	52.57	49.30	52.37	2,516,640	+3.07(+6.23%)
Apr 07, 2020	48.72	50.66	46.98	49.30	3,316,587	+2.16(+4.58%)
Apr 06, 2020	47.63	47.88	46.22	47.14	2,612,563	+0.79(+1.70%)
Apr 03, 2020	48.12	48.78	45.95	46.35	1,984,700	-2.09(-4.31%)
Apr 02, 2020	48.90	50.20	47.25	48.44	2,429,672	-0.13(-0.27%)
Apr 01, 2020	50.67	51.46	48.03	48.57	1,920,010	-1.95(-3.86%)
Mar 31, 2020	52.42	52.60	50.38	50.52	2,654,679	-1.57(-3.01%)
Mar 30, 2020	52.59	52.77	50.30	52.09	3,121,791	+2.09(+4.18%)
Mar 27, 2020	52.44	52.98	49.86	50.00	2,755,300	-3.56(-6.65%)
Mar 26, 2020	51.81	60.82	49.65	53.56	10,254,361	+3.53(+7.06%)
Mar 25, 2020	46.90	52.82	46.53	50.03	3,307,359	+3.05(+6.49%)
Mar 24, 2020	45.38	49.03	44.84	46.98	2,217,713	+3.80(+8.80%)
Mar 23, 2020	44.94	45.54	41.85	43.18	2,324,568	-1.83(-4.07%)
Mar 20, 2020	49.70	50.74	44.79	45.01	2,274,900	-4.80(-9.64%)
Mar 19, 2020	50.13	53.52	48.10	49.81	2,977,286	-0.93(-1.83%)
Mar 18, 2020	52.14	52.82	42.27	50.74	2,988,801	-3.87(-7.09%)
Mar 17, 2020	52.75	55.27	50.37	54.61	3,543,393	+2.96(+5.73%)
Mar 16, 2020	57.28	57.65	51.26	51.65	2,452,347	-5.06(-8.92%)
Mar 13, 2020	57.02	59.31	51.98	56.71	2,644,900	+1.65(+3.00%)
Mar 12, 2020	54.47	56.94	53.76	55.06	3,919,533	-2.62(-4.54%)
Mar 11, 2020	56.24	58.22	56.05	57.68	2,510,342	-0.19(-0.33%)
Mar 10, 2020	56.21	57.97	55.23	57.87	3,372,374	+3.36(+6.16%)
Mar 09, 2020	55.06	56.01	53.69	54.51	2,464,868	-3.18(-5.51%)
Mar 06, 2020	57.56	58.72	56.70	57.69	1,916,100	-1.56(-2.63%)
Mar 05, 2020	60.07	60.50	58.04	59.25	2,054,289	-2.38(-3.86%)
Mar 04, 2020	61.32	62.35	60.40	61.63	1,698,054	+1.07(+1.77%)
Mar 03, 2020	62.76	63.50	59.89	60.56	1,493,193	-2.36(-3.75%)

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.