Skip to main content

Henryschein Dental Company (NQ: HSIC )

69.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 69.34 70.25 68.86 69.99 581,289 +0.69(+1.00%)
Oct 07, 2024 70.19 70.69 69.20 69.30 918,935 -1.26(-1.79%)
Oct 04, 2024 71.45 71.45 70.17 70.56 692,279 +0.02(+0.03%)
Oct 03, 2024 70.88 71.44 69.70 70.54 1,172,836 -0.67(-0.94%)
Oct 02, 2024 71.46 71.83 70.82 71.21 1,484,211 -0.73(-1.01%)
Oct 01, 2024 72.39 72.82 70.98 71.94 987,515 -0.96(-1.32%)
Sep 30, 2024 73.34 73.58 72.45 72.90 1,380,003 -0.32(-0.44%)
Sep 27, 2024 71.42 73.62 71.21 73.22 2,482,453 +2.36(+3.33%)
Sep 26, 2024 70.15 71.29 70.15 70.86 2,460,934 +1.03(+1.48%)
Sep 25, 2024 70.88 70.88 69.15 69.83 1,304,986 -0.87(-1.23%)
Sep 24, 2024 71.84 72.22 70.51 70.70 761,837 -0.93(-1.30%)
Sep 23, 2024 71.44 72.54 71.27 71.63 2,979,247 +0.48(+0.67%)
Sep 20, 2024 72.31 72.38 71.14 71.15 2,822,343 -1.39(-1.92%)
Sep 19, 2024 73.25 73.66 72.35 72.54 1,887,463 +0.08(+0.11%)
Sep 18, 2024 71.01 72.64 70.57 72.46 1,579,363 +1.22(+1.71%)
Sep 17, 2024 70.39 71.89 70.02 71.24 1,742,368 +1.37(+1.96%)
Sep 16, 2024 70.88 71.41 68.89 69.87 1,460,392 -0.51(-0.72%)
Sep 13, 2024 68.57 71.31 68.45 70.38 1,339,611 +2.21(+3.24%)
Sep 12, 2024 67.28 68.21 66.83 68.17 1,277,858 +1.12(+1.67%)
Sep 11, 2024 67.35 67.35 65.32 67.05 3,377,714 -0.50(-0.74%)
Sep 10, 2024 68.51 69.02 67.00 67.55 3,823,195 -1.34(-1.95%)
Sep 09, 2024 68.98 69.58 67.72 68.89 1,586,907 +0.08(+0.12%)
Sep 06, 2024 70.18 70.50 68.80 68.81 2,174,978 -1.05(-1.50%)
Sep 05, 2024 69.69 70.23 68.62 69.86 1,249,173 +0.41(+0.59%)
Sep 04, 2024 70.46 70.58 69.13 69.45 1,151,735 -1.01(-1.43%)
Sep 03, 2024 70.39 71.05 70.25 70.46 1,741,097 -0.09(-0.13%)
Aug 30, 2024 70.82 71.61 70.06 70.55 1,150,307 -0.27(-0.38%)
Aug 29, 2024 71.17 71.67 70.39 70.82 1,876,121 +0.34(+0.48%)
Aug 28, 2024 68.61 71.10 68.61 70.48 1,605,495 -1.68(-2.33%)
Aug 27, 2024 70.82 72.30 70.46 72.16 3,025,728 +1.26(+1.78%)
Aug 26, 2024 70.75 71.64 70.33 70.90 3,004,784 +0.08(+0.11%)
Aug 23, 2024 70.17 71.44 69.49 70.82 833,575 +0.98(+1.40%)
Aug 22, 2024 70.24 70.65 69.66 69.84 1,496,052 -0.03(-0.04%)
Aug 21, 2024 69.25 69.91 69.06 69.87 2,961,020 +0.87(+1.26%)
Aug 20, 2024 69.74 70.27 68.59 69.00 2,451,862 -0.82(-1.17%)
Aug 19, 2024 69.82 70.57 69.72 69.82 958,262 +0.03(+0.04%)
Aug 16, 2024 69.55 70.03 69.03 69.79 946,589 +0.01(+0.01%)
Aug 15, 2024 69.33 70.11 68.99 69.78 1,711,363 +1.27(+1.85%)
Aug 14, 2024 69.67 69.80 68.23 68.51 1,202,057 -0.93(-1.34%)
Aug 13, 2024 68.09 69.89 67.53 69.44 1,179,832 +1.55(+2.28%)
Aug 12, 2024 68.40 68.98 67.59 67.89 3,995,823 -1.05(-1.52%)
Aug 09, 2024 68.06 69.76 67.88 68.94 2,399,686 +0.78(+1.14%)
Aug 08, 2024 65.85 68.22 65.26 68.16 1,847,007 +2.39(+3.63%)
Aug 07, 2024 64.81 68.61 64.81 65.77 3,485,212 +1.85(+2.89%)
Aug 06, 2024 65.00 67.98 63.67 63.92 8,872,958 -5.64(-8.11%)
Aug 05, 2024 72.33 72.87 68.56 69.56 3,213,323 -1.46(-2.06%)
Aug 02, 2024 72.57 73.09 69.50 71.02 3,906,767 -1.76(-2.42%)
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.