Henryschein Dental Company (NQ: HSIC )

71.94 -0.50 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 72.00 72.88 71.02 71.94 1,262,233 -0.50(-0.69%)
Jul 30, 2024 71.47 72.70 71.25 72.44 1,082,314 +0.97(+1.36%)
Jul 29, 2024 72.16 72.19 71.00 71.47 1,279,112 -0.84(-1.16%)
Jul 26, 2024 71.23 72.44 71.19 72.31 1,079,397 +1.27(+1.79%)
Jul 25, 2024 70.52 72.13 70.52 71.04 1,228,040 +0.75(+1.07%)
Jul 24, 2024 70.29 71.00 69.84 70.29 1,426,023 +0.30(+0.43%)
Jul 23, 2024 70.95 71.47 69.76 69.99 1,443,417 -0.96(-1.35%)
Jul 22, 2024 71.61 72.63 70.48 70.95 1,627,910 +0.61(+0.87%)
Jul 19, 2024 71.06 71.62 70.16 70.34 1,515,830 -0.33(-0.47%)
Jul 18, 2024 70.70 73.36 70.57 70.67 1,895,689 -0.55(-0.77%)
Jul 17, 2024 67.72 71.89 67.72 71.22 2,266,764 +3.63(+5.37%)
Jul 16, 2024 65.94 67.83 65.84 67.59 1,606,427 +1.75(+2.66%)
Jul 15, 2024 65.36 66.15 65.36 65.84 1,034,682 +0.69(+1.06%)
Jul 12, 2024 65.14 65.48 64.78 65.15 1,402,742 +0.05(+0.08%)
Jul 11, 2024 64.53 65.36 64.14 65.10 1,258,022 +0.91(+1.42%)
Jul 10, 2024 64.47 64.56 63.91 64.19 691,496 -0.25(-0.39%)
Jul 09, 2024 64.54 64.74 64.15 64.44 744,911 -0.31(-0.48%)
Jul 08, 2024 65.23 65.72 64.63 64.75 595,132 -0.21(-0.32%)
Jul 05, 2024 64.55 65.17 64.52 64.96 1,475,925 +0.17(+0.26%)
Jul 03, 2024 65.79 65.93 64.77 64.79 702,880 -0.81(-1.23%)
Jul 02, 2024 65.18 66.03 65.09 65.60 1,043,316 +0.49(+0.75%)
Jul 01, 2024 64.45 65.45 64.20 65.11 1,886,648 +1.01(+1.58%)
Jun 28, 2024 64.21 64.46 63.90 64.10 1,641,594 +0.01(+0.02%)
Jun 27, 2024 64.64 64.99 63.71 64.09 927,040 -0.47(-0.73%)
Jun 26, 2024 65.86 66.10 64.48 64.56 1,169,102 -1.54(-2.33%)
Jun 25, 2024 67.04 67.23 65.98 66.10 824,054 -1.17(-1.74%)
Jun 24, 2024 67.44 68.44 67.26 67.27 632,623 +0.01(+0.01%)
Jun 21, 2024 66.78 67.61 66.20 67.26 1,603,171 +0.71(+1.07%)
Jun 20, 2024 67.94 67.97 66.36 66.55 931,531 -1.73(-2.53%)
Jun 18, 2024 66.35 69.99 66.11 68.28 1,524,512 +2.10(+3.17%)
Jun 17, 2024 65.35 66.89 64.69 66.18 1,397,353 +0.38(+0.58%)
Jun 14, 2024 65.79 66.25 65.22 65.80 730,253 -0.47(-0.71%)
Jun 13, 2024 66.04 66.50 65.04 66.27 905,168 -0.14(-0.21%)
Jun 12, 2024 66.86 67.00 66.08 66.41 1,013,580 -0.10(-0.15%)
Jun 11, 2024 67.26 67.26 66.21 66.51 796,744 -0.91(-1.35%)
Jun 10, 2024 67.94 68.32 67.26 67.42 875,035 -1.09(-1.59%)
Jun 07, 2024 68.48 68.81 68.20 68.51 852,850 -0.09(-0.13%)
Jun 06, 2024 69.47 70.12 67.82 68.60 1,141,811 -1.04(-1.49%)
Jun 05, 2024 69.60 69.94 68.72 69.64 668,333 +0.00(+0.00%)
Jun 04, 2024 69.63 70.13 69.28 69.64 633,264 -0.04(-0.06%)
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.