Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	75.20	76.33	75.00	75.56	975,029	-0.15(-0.20%)
Dec 29, 2023	75.91	76.28	74.76	75.71	689,415	-0.35(-0.46%)
Dec 28, 2023	75.92	76.64	75.89	76.06	664,414	+0.22(+0.29%)
Dec 27, 2023	75.43	76.12	75.04	75.84	605,355	+0.42(+0.56%)
Dec 26, 2023	74.73	75.48	74.62	75.42	514,339	+0.50(+0.67%)
Dec 22, 2023	75.25	75.25	74.57	74.92	726,442	-0.07(-0.09%)
Dec 21, 2023	73.78	75.04	73.48	74.99	1,119,732	+1.59(+2.17%)
Dec 20, 2023	74.26	74.81	73.39	73.40	557,425	-0.72(-0.97%)
Dec 19, 2023	73.89	74.61	73.17	74.12	1,601,460	+0.37(+0.50%)
Dec 18, 2023	74.78	74.95	73.41	73.75	1,186,064	-0.40(-0.54%)
Dec 15, 2023	74.57	75.50	74.12	74.15	2,341,884	-1.11(-1.47%)
Dec 14, 2023	74.32	75.44	73.46	75.26	1,973,800	+1.23(+1.66%)
Dec 13, 2023	72.25	74.12	72.00	74.03	1,377,719	+1.74(+2.41%)
Dec 12, 2023	72.81	73.31	72.04	72.29	1,167,798	+0.88(+1.23%)
Dec 11, 2023	71.72	72.17	70.35	71.41	923,655	-0.50(-0.70%)
Dec 08, 2023	71.60	72.31	71.50	71.91	1,143,798	+0.37(+0.52%)
Dec 07, 2023	70.70	72.53	70.17	71.54	1,494,425	+0.92(+1.30%)
Dec 06, 2023	69.89	70.99	69.10	70.62	1,490,254	+0.74(+1.06%)
Dec 05, 2023	69.06	70.38	68.77	69.88	1,013,546	+0.57(+0.82%)
Dec 04, 2023	69.40	70.00	68.82	69.31	1,207,009	-0.23(-0.33%)