Skip to main content

Henryschein Dental Company (NQ: HSIC )

75.52 +0.37 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.15 76.15 74.64 75.52 1,014,939 +0.37(+0.49%)
Mar 27, 2024 73.07 75.21 72.98 75.15 1,430,587 +2.27(+3.11%)
Mar 26, 2024 72.72 73.33 72.69 72.88 1,231,100 -0.01(-0.01%)
Mar 25, 2024 73.29 73.74 72.80 72.89 1,604,422 -0.23(-0.31%)
Mar 22, 2024 73.96 74.25 72.56 73.12 1,627,007 -0.96(-1.30%)
Mar 21, 2024 74.80 74.99 73.56 74.08 718,236 -0.70(-0.94%)
Mar 20, 2024 74.73 74.91 74.14 74.78 793,751 +0.40(+0.54%)
Mar 19, 2024 74.63 74.87 73.98 74.38 1,037,841 +0.20(+0.27%)
Mar 18, 2024 74.37 74.48 73.58 74.18 937,142 -0.40(-0.54%)
Mar 15, 2024 73.72 75.04 73.72 74.58 1,551,040 +0.19(+0.26%)
Mar 14, 2024 75.24 75.50 73.98 74.39 1,246,798 -0.95(-1.26%)
Mar 13, 2024 74.49 76.07 74.46 75.34 1,331,565 +0.92(+1.24%)
Mar 12, 2024 75.08 75.08 74.19 74.42 977,551 -0.58(-0.77%)
Mar 11, 2024 75.15 75.26 74.47 75.00 1,020,647 +0.24(+0.32%)
Mar 08, 2024 75.51 75.97 74.70 74.76 852,919 -0.46(-0.61%)
Mar 07, 2024 75.55 75.87 74.88 75.22 928,232 -0.11(-0.15%)
Mar 06, 2024 75.78 76.33 74.39 75.33 1,423,412 -0.08(-0.11%)
Mar 05, 2024 76.00 76.76 75.08 75.41 1,240,532 -1.38(-1.80%)
Mar 04, 2024 76.50 77.30 76.23 76.79 1,009,127 -0.09(-0.12%)
Mar 01, 2024 76.47 77.69 76.04 76.88 1,193,866 +0.41(+0.54%)
Feb 29, 2024 76.80 77.23 76.14 76.47 1,661,673 -0.02(-0.03%)
Feb 28, 2024 78.13 78.13 74.43 76.49 1,690,994 -1.36(-1.75%)
Feb 27, 2024 79.71 82.63 75.41 77.85 2,605,996 -2.72(-3.38%)
Feb 26, 2024 79.50 81.46 79.44 80.57 2,555,588 +0.71(+0.89%)
Feb 23, 2024 77.18 81.21 76.83 79.86 3,240,349 +2.78(+3.61%)
Feb 22, 2024 75.05 77.40 74.83 77.08 1,694,219 +1.99(+2.65%)
Feb 21, 2024 75.22 76.36 74.48 75.09 905,751 -0.55(-0.73%)
Feb 20, 2024 75.23 76.13 75.05 75.64 912,647 -0.01(-0.01%)
Feb 16, 2024 75.40 75.88 74.99 75.65 658,764 +0.15(+0.20%)
Feb 15, 2024 74.18 76.31 74.18 75.50 870,629 +1.82(+2.47%)
Feb 14, 2024 73.61 73.78 72.81 73.68 881,766 +0.43(+0.59%)
Feb 13, 2024 75.24 75.36 72.69 73.25 1,409,589 -2.48(-3.27%)
Feb 12, 2024 73.80 75.77 73.80 75.73 596,594 +2.01(+2.73%)
Feb 09, 2024 74.86 75.62 73.43 73.72 1,359,560 -1.18(-1.58%)
Feb 08, 2024 73.43 75.20 72.97 74.90 1,757,495 -0.36(-0.48%)
Feb 07, 2024 76.25 76.31 75.15 75.26 996,195 -0.83(-1.09%)
Feb 06, 2024 75.39 76.33 75.10 76.09 920,557 +1.18(+1.58%)
Feb 05, 2024 75.80 76.07 74.24 74.91 885,199 -1.23(-1.62%)
Feb 02, 2024 75.52 76.69 75.31 76.14 1,090,937 +0.41(+0.54%)
Feb 01, 2024 74.89 75.76 74.47 75.73 742,463 +0.89(+1.19%)
Jan 31, 2024 75.24 75.48 74.72 74.84 988,539 +0.06(+0.08%)
Jan 30, 2024 75.23 75.50 74.70 74.78 1,047,706 -0.45(-0.60%)
Jan 29, 2024 74.25 75.24 73.85 75.23 697,300 +1.03(+1.39%)
Jan 26, 2024 74.51 74.73 73.85 74.20 809,386 +0.16(+0.22%)
Jan 25, 2024 73.32 74.19 73.32 74.04 713,190 +0.78(+1.06%)
Jan 24, 2024 74.36 75.39 73.18 73.26 860,186 -0.94(-1.27%)
Jan 23, 2024 74.84 75.27 74.00 74.20 818,252 -0.64(-0.86%)
Jan 22, 2024 73.80 75.03 73.75 74.84 741,580 +0.80(+1.08%)
Jan 19, 2024 74.56 75.04 73.89 74.04 872,073 -0.21(-0.28%)
Jan 18, 2024 72.48 74.27 72.16 74.25 852,461 +1.67(+2.30%)
Jan 17, 2024 73.02 74.47 72.15 72.58 1,426,103 -0.41(-0.56%)
Jan 16, 2024 73.42 73.73 72.17 72.99 1,349,908 -0.77(-1.04%)
Jan 12, 2024 74.18 74.70 73.56 73.76 716,720 -0.19(-0.26%)
Jan 11, 2024 74.65 75.04 73.22 73.95 1,417,282 -0.78(-1.04%)
Jan 10, 2024 74.97 75.98 74.58 74.73 1,333,273 -0.33(-0.44%)
Jan 09, 2024 75.16 76.05 74.87 75.06 650,536 -0.33(-0.44%)
Jan 08, 2024 74.00 75.43 74.00 75.39 748,371 +1.49(+2.02%)
Jan 05, 2024 74.90 75.42 73.33 73.90 1,564,184 -0.90(-1.20%)
Jan 04, 2024 74.74 75.02 73.83 74.80 916,106 +0.18(+0.24%)
Jan 03, 2024 75.56 75.84 74.33 74.62 743,222 -0.94(-1.24%)
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.