Skip to main content

Henryschein Dental Company (NQ: HSIC )

76.50 -0.55 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 76.94 77.19 76.03 76.50 1,522,863 -0.55(-0.71%)
Nov 29, 2024 77.72 77.98 77.00 77.05 608,569 -0.61(-0.79%)
Nov 27, 2024 77.64 78.97 76.86 77.66 832,776 +0.38(+0.49%)
Nov 26, 2024 76.55 77.37 75.26 77.28 2,207,686 +0.44(+0.57%)
Nov 25, 2024 75.99 77.60 75.99 76.84 2,611,430 +1.76(+2.34%)
Nov 22, 2024 74.00 75.19 73.25 75.08 3,384,464 +1.31(+1.78%)
Nov 21, 2024 73.60 73.97 71.98 73.77 1,568,442 +0.04(+0.05%)
Nov 20, 2024 74.93 75.49 72.78 73.73 3,170,671 -1.11(-1.48%)
Nov 19, 2024 73.69 76.84 73.25 74.84 3,299,055 +0.95(+1.29%)
Nov 18, 2024 68.88 75.80 68.72 73.89 3,564,778 +5.13(+7.46%)
Nov 15, 2024 66.54 68.80 66.17 68.76 2,510,286 +2.22(+3.34%)
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%)
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.