Henryschein Dental Company (NQ: HSIC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	9.059	9.357	8.980	9.331	1,465,740	+0.30(+3.37%)
Apr 29, 2002	9.204	9.206	8.904	9.027	579,870	-0.13(-1.41%)
Apr 26, 2002	9.255	9.276	9.129	9.157	605,880	-0.07(-0.77%)
Apr 25, 2002	9.029	9.259	9.014	9.227	997,560	+0.20(+2.24%)
Apr 24, 2002	9.040	9.061	8.961	9.025	853,230	-0.01(-0.15%)
Apr 23, 2002	9.194	9.198	9.020	9.039	802,740	-0.14(-1.50%)
Apr 22, 2002	9.412	9.510	9.108	9.176	1,090,380	-0.23(-2.48%)
Apr 19, 2002	9.196	9.471	9.194	9.410	874,140	+0.18(+1.93%)
Apr 18, 2002	9.235	9.314	9.108	9.231	1,997,670	-0.03(-0.34%)
Apr 17, 2002	9.382	9.384	9.235	9.263	1,534,590	-0.10(-1.11%)
Apr 16, 2002	9.335	9.412	9.220	9.367	1,378,020	+0.02(+0.17%)
Apr 15, 2002	9.314	9.408	9.231	9.351	1,245,420	+0.04(+0.40%)
Apr 12, 2002	9.216	9.314	9.178	9.314	1,525,410	+0.14(+1.47%)
Apr 11, 2002	9.088	9.257	9.051	9.178	1,559,070	+0.14(+1.58%)
Apr 10, 2002	8.961	9.088	8.927	9.035	1,061,310	+0.07(+0.81%)
Apr 09, 2002	8.961	9.051	8.920	8.963	1,349,460	-0.05(-0.54%)
Apr 08, 2002	8.980	9.020	8.853	9.012	913,410	+0.05(+0.50%)
Apr 05, 2002	8.894	9.008	8.865	8.967	1,350,480	+0.00(+0.02%)
Apr 04, 2002	8.898	8.978	8.700	8.965	1,784,490	+0.06(+0.73%)
Apr 03, 2002	8.708	8.902	8.671	8.900	2,534,700	+0.19(+2.21%)
Apr 02, 2002	8.551	8.725	8.551	8.708	2,097,120	+0.13(+1.46%)

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.