Skip to main content

Henryschein Dental Company (NQ: HSIC )

67.42 +1.58 (+2.40%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 69.39 69.87 68.91 69.68 783,237 +0.34(+0.49%)
May 31, 2024 69.30 69.84 68.60 69.34 2,304,039 +0.09(+0.13%)
May 30, 2024 70.21 70.59 69.00 69.25 1,219,831 -0.89(-1.27%)
May 29, 2024 70.44 70.49 69.52 70.14 738,098 -1.01(-1.42%)
May 28, 2024 71.16 71.64 70.69 71.15 1,023,757 -0.57(-0.79%)
May 24, 2024 71.90 72.15 70.91 71.72 458,504 +0.20(+0.28%)
May 23, 2024 72.19 73.01 71.34 71.52 876,845 -0.86(-1.19%)
May 22, 2024 73.25 73.77 72.31 72.38 571,179 -0.87(-1.19%)
May 21, 2024 73.30 73.55 72.82 73.25 920,338 -0.22(-0.30%)
May 20, 2024 74.56 74.60 73.20 73.47 800,946 -1.13(-1.51%)
May 17, 2024 74.52 74.76 74.10 74.60 799,285 +0.27(+0.36%)
May 16, 2024 75.00 75.20 74.33 74.33 720,763 -0.41(-0.55%)
May 15, 2024 73.20 74.85 72.64 74.74 1,084,309 +1.97(+2.71%)
May 14, 2024 73.80 74.33 72.39 72.77 1,252,945 -0.36(-0.49%)
May 13, 2024 73.32 73.98 72.90 73.13 679,923 -0.18(-0.25%)
May 10, 2024 73.38 73.75 72.64 73.31 850,463 -0.13(-0.18%)
May 09, 2024 73.11 74.22 72.53 73.44 1,322,592 +0.68(+0.93%)
May 08, 2024 71.53 73.71 70.90 72.76 1,875,897 +1.56(+2.19%)
May 07, 2024 71.14 72.80 69.95 71.20 2,084,008 +2.67(+3.90%)
May 06, 2024 68.45 68.90 67.89 68.53 1,390,498 +0.75(+1.11%)
May 03, 2024 68.71 69.31 67.64 67.78 1,167,605 -0.82(-1.20%)
May 02, 2024 68.87 69.34 67.97 68.60 1,318,897 -0.19(-0.28%)
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.