Skip to main content

Henryschein Dental Company (NQ: HSIC )

66.54 -1.20 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 67.69 67.78 66.50 66.54 1,480,005 -1.20(-1.77%)
Nov 13, 2024 67.15 67.86 66.76 67.74 950,723 +0.28(+0.42%)
Nov 12, 2024 67.84 68.53 67.33 67.46 943,789 -0.83(-1.22%)
Nov 11, 2024 68.31 69.05 67.99 68.29 1,093,001 +0.29(+0.43%)
Nov 08, 2024 69.20 69.38 67.91 68.00 871,840 -1.43(-2.06%)
Nov 07, 2024 70.84 70.84 67.99 69.43 1,949,105 -0.58(-0.83%)
Nov 06, 2024 71.00 71.35 69.42 70.01 3,115,851 +1.02(+1.48%)
Nov 05, 2024 70.96 71.00 67.46 68.99 3,563,494 -3.34(-4.62%)
Nov 04, 2024 71.00 72.48 70.45 72.33 2,236,603 +1.96(+2.79%)
Nov 01, 2024 70.05 71.42 70.05 70.37 1,742,354 +0.14(+0.20%)
Oct 31, 2024 70.74 71.15 70.15 70.23 1,141,686 -0.41(-0.58%)
Oct 30, 2024 70.15 71.08 70.14 70.64 1,797,247 +0.26(+0.37%)
Oct 29, 2024 70.60 71.58 70.07 70.38 1,540,925 -0.73(-1.03%)
Oct 28, 2024 70.30 71.28 70.30 71.11 757,408 +1.11(+1.59%)
Oct 25, 2024 70.99 71.20 69.65 70.00 742,601 -0.88(-1.24%)
Oct 24, 2024 70.91 71.44 70.31 70.88 2,199,389 +0.66(+0.94%)
Oct 23, 2024 70.98 71.23 69.63 70.22 1,859,137 -0.97(-1.36%)
Oct 22, 2024 71.40 71.60 70.26 71.19 578,544 -0.40(-0.56%)
Oct 21, 2024 72.19 72.53 71.37 71.59 735,470 -0.80(-1.11%)
Oct 18, 2024 71.56 72.51 70.81 72.39 688,164 +0.72(+1.00%)
Oct 17, 2024 71.63 72.21 71.11 71.67 721,820 -0.08(-0.11%)
Oct 16, 2024 71.25 72.45 70.73 71.75 964,681 +0.65(+0.91%)
Oct 15, 2024 70.87 72.13 70.16 71.10 1,631,639 +0.09(+0.13%)
Oct 14, 2024 70.79 71.11 70.00 71.01 960,226 +0.48(+0.68%)
Oct 11, 2024 70.26 71.01 70.13 70.53 2,704,159 +0.49(+0.70%)
Oct 10, 2024 70.38 70.51 69.70 70.04 684,232 -0.47(-0.67%)
Oct 09, 2024 70.23 71.13 70.03 70.51 666,744 +0.52(+0.74%)
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%)
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.