Skip to main content

Henryschein Dental Company (NQ:HSIC)

73.05 -0.22 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.46 73.72 72.78 73.05 1,467,368 -0.22(-0.30%)
Jun 27, 2025 73.35 73.75 72.89 73.27 2,254,788 +0.12(+0.16%)
Jun 26, 2025 73.17 73.88 72.92 73.15 1,396,785 +0.36(+0.49%)
Jun 25, 2025 72.47 73.23 72.00 72.79 1,236,004 +0.11(+0.15%)
Jun 24, 2025 71.92 73.44 71.70 72.68 2,083,080 +0.79(+1.10%)
Jun 23, 2025 72.00 72.00 70.86 71.89 1,890,700 -0.09(-0.13%)
Jun 20, 2025 71.73 72.96 71.29 71.98 3,332,857 +0.85(+1.19%)
Jun 18, 2025 70.16 71.38 69.77 71.13 2,312,262 +0.97(+1.38%)
Jun 17, 2025 70.31 70.94 69.59 70.16 1,838,198 -0.60(-0.85%)
Jun 16, 2025 70.51 71.16 70.39 70.76 1,703,366 +0.57(+0.81%)
Jun 13, 2025 70.52 70.75 69.62 70.19 1,480,510 -0.89(-1.25%)
Jun 12, 2025 70.59 71.34 70.32 71.08 1,189,185 -0.06(-0.08%)
Jun 11, 2025 71.41 72.71 70.73 71.14 845,504 -0.23(-0.32%)
Jun 10, 2025 71.10 72.53 70.52 71.37 971,683 +0.47(+0.66%)
Jun 09, 2025 70.37 71.80 69.62 70.90 1,100,744 +0.53(+0.75%)
Jun 06, 2025 71.12 71.29 70.27 70.37 1,052,276 -0.10(-0.14%)
Jun 05, 2025 70.53 70.92 70.11 70.47 865,137 +0.08(+0.11%)
Jun 04, 2025 70.49 71.31 69.91 70.39 1,210,614 -0.18(-0.26%)
Jun 03, 2025 69.44 71.05 69.08 70.57 2,191,309 +1.01(+1.45%)
Jun 02, 2025 69.59 69.94 68.63 69.56 2,497,178 -0.43(-0.61%)
May 30, 2025 73.74 74.00 69.61 69.99 3,123,095 -1.99(-2.76%)
May 29, 2025 73.38 73.72 71.70 71.98 1,438,704 -1.42(-1.93%)
May 28, 2025 73.46 73.85 73.12 73.40 1,299,615 -0.26(-0.35%)
May 27, 2025 71.98 74.66 71.94 73.66 1,915,580 +2.01(+2.81%)
May 23, 2025 70.73 71.94 70.41 71.65 1,534,999 +0.32(+0.45%)
May 22, 2025 72.03 72.20 71.11 71.33 1,471,264 -0.75(-1.04%)
May 21, 2025 72.78 73.58 71.91 72.08 2,097,786 -1.05(-1.44%)
May 20, 2025 71.90 73.86 71.90 73.13 1,500,878 +1.29(+1.80%)
May 19, 2025 71.59 72.01 70.80 71.84 1,216,772 -0.21(-0.29%)
May 16, 2025 71.58 72.11 70.70 72.05 1,036,158 +0.51(+0.71%)
May 15, 2025 70.23 71.65 69.94 71.54 1,134,472 +1.46(+2.08%)
May 14, 2025 70.33 70.67 69.64 70.08 1,568,397 -0.46(-0.65%)
May 13, 2025 70.65 71.16 69.79 70.54 1,498,172 +0.07(+0.10%)
May 12, 2025 70.32 71.33 69.51 70.47 1,564,686 +1.83(+2.67%)
May 09, 2025 69.03 69.24 68.27 68.64 2,009,914 -0.25(-0.36%)
May 08, 2025 67.24 69.38 66.98 68.89 2,108,613 +2.32(+3.49%)
May 07, 2025 66.60 67.91 65.86 66.57 1,437,956 +0.33(+0.50%)
May 06, 2025 66.97 67.91 65.99 66.24 1,935,058 -0.34(-0.51%)
May 05, 2025 65.07 67.30 62.60 66.58 2,289,274 +1.28(+1.96%)
May 02, 2025 65.70 65.83 64.31 65.30 2,469,254 +0.84(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.