Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	52.42	52.60	50.38	50.52	2,654,679	-1.57(-3.01%)
Mar 30, 2020	52.59	52.77	50.30	52.09	3,121,791	+2.09(+4.18%)
Mar 27, 2020	52.44	52.98	49.86	50.00	2,755,300	-3.56(-6.65%)
Mar 26, 2020	51.81	60.82	49.65	53.56	10,254,361	+3.53(+7.06%)
Mar 25, 2020	46.90	52.82	46.53	50.03	3,307,359	+3.05(+6.49%)
Mar 24, 2020	45.38	49.03	44.84	46.98	2,217,713	+3.80(+8.80%)
Mar 23, 2020	44.94	45.54	41.85	43.18	2,324,568	-1.83(-4.07%)
Mar 20, 2020	49.70	50.74	44.79	45.01	2,274,900	-4.80(-9.64%)
Mar 19, 2020	50.13	53.52	48.10	49.81	2,977,286	-0.93(-1.83%)
Mar 18, 2020	52.14	52.82	42.27	50.74	2,988,801	-3.87(-7.09%)
Mar 17, 2020	52.75	55.27	50.37	54.61	3,543,393	+2.96(+5.73%)
Mar 16, 2020	57.28	57.65	51.26	51.65	2,452,347	-5.06(-8.92%)
Mar 13, 2020	57.02	59.31	51.98	56.71	2,644,900	+1.65(+3.00%)
Mar 12, 2020	54.47	56.94	53.76	55.06	3,919,533	-2.62(-4.54%)
Mar 11, 2020	56.24	58.22	56.05	57.68	2,510,342	-0.19(-0.33%)
Mar 10, 2020	56.21	57.97	55.23	57.87	3,372,374	+3.36(+6.16%)
Mar 09, 2020	55.06	56.01	53.69	54.51	2,464,868	-3.18(-5.51%)
Mar 06, 2020	57.56	58.72	56.70	57.69	1,916,100	-1.56(-2.63%)
Mar 05, 2020	60.07	60.50	58.04	59.25	2,054,289	-2.38(-3.86%)
Mar 04, 2020	61.32	62.35	60.40	61.63	1,698,054	+1.07(+1.77%)
Mar 03, 2020	62.76	63.50	59.89	60.56	1,493,193	-2.36(-3.75%)
Mar 02, 2020	60.64	62.92	60.31	62.92	2,425,829	+1.98(+3.25%)
Feb 28, 2020	61.63	62.23	59.89	60.94	2,319,700	-1.58(-2.53%)
Feb 27, 2020	62.39	64.10	61.10	62.52	2,300,193	-0.66(-1.04%)
Feb 26, 2020	63.70	65.01	63.15	63.18	1,622,077	+0.05(+0.08%)
Feb 25, 2020	65.55	66.12	62.72	63.13	1,939,247	-1.80(-2.77%)
Feb 24, 2020	66.23	67.88	64.85	64.93	1,427,753	-2.61(-3.86%)
Feb 21, 2020	68.65	69.55	67.46	67.54	1,781,200	-1.38(-2.00%)
Feb 20, 2020	73.00	73.50	66.71	68.92	3,952,509	-4.79(-6.50%)
Feb 19, 2020	72.87	73.99	72.87	73.71	1,646,536	+0.72(+0.99%)
Feb 18, 2020	72.18	73.25	71.83	72.99	1,893,264	+0.86(+1.19%)
Feb 14, 2020	71.58	72.14	70.68	72.13	645,900	+0.62(+0.87%)
Feb 13, 2020	71.62	71.96	70.87	71.51	870,728	-0.35(-0.49%)
Feb 12, 2020	70.98	72.07	70.81	71.86	830,360	+0.97(+1.37%)
Feb 11, 2020	70.26	71.18	70.25	70.89	497,583	+0.71(+1.01%)
Feb 10, 2020	69.70	70.20	69.52	70.18	604,609	+0.21(+0.30%)
Feb 07, 2020	70.50	70.75	69.66	69.97	739,800	-1.00(-1.41%)
Feb 06, 2020	71.61	71.89	70.78	70.97	726,701	-0.14(-0.20%)
Feb 05, 2020	70.55	71.75	70.34	71.11	1,029,609	+1.36(+1.95%)
Feb 04, 2020	70.38	70.66	69.74	69.75	796,258	+0.13(+0.19%)
Feb 03, 2020	69.44	70.70	69.03	69.62	696,699	+0.68(+0.99%)
Jan 31, 2020	71.44	71.44	68.61	68.94	1,103,800	-2.53(-3.54%)
Jan 30, 2020	70.02	71.58	68.55	71.47	1,321,184	+1.02(+1.45%)
Jan 29, 2020	70.65	71.09	70.14	70.45	743,315	+0.04(+0.06%)
Jan 28, 2020	70.93	71.08	70.24	70.41	916,137	-0.38(-0.54%)
Jan 27, 2020	68.24	71.06	67.17	70.79	1,553,866	-0.41(-0.58%)
Jan 24, 2020	71.12	71.50	70.28	71.20	1,310,600	+0.20(+0.28%)
Jan 23, 2020	70.86	71.02	70.30	71.00	664,587	+0.26(+0.37%)
Jan 22, 2020	69.60	70.81	69.45	70.74	692,906	+1.13(+1.62%)
Jan 21, 2020	69.36	70.63	69.06	69.61	1,255,069	+0.32(+0.46%)
Jan 17, 2020	69.56	69.66	68.97	69.29	783,500	-0.09(-0.13%)
Jan 16, 2020	68.83	69.43	68.56	69.38	786,811	+0.88(+1.28%)
Jan 15, 2020	67.50	69.41	67.26	68.50	893,480	+1.03(+1.53%)
Jan 14, 2020	66.35	67.51	66.08	67.47	1,114,867	+1.25(+1.89%)
Jan 13, 2020	66.48	66.92	65.63	66.22	672,784	-0.40(-0.60%)
Jan 10, 2020	66.47	66.70	66.01	66.62	748,900	+0.42(+0.63%)
Jan 09, 2020	67.56	68.29	66.04	66.20	1,551,438	-1.73(-2.55%)
Jan 08, 2020	67.83	68.25	67.47	67.93	730,302	+0.20(+0.29%)
Jan 07, 2020	67.30	67.82	66.89	67.73	790,721	+0.44(+0.66%)
Jan 06, 2020	66.19	67.36	65.96	67.29	696,272	+0.73(+1.10%)
Jan 03, 2020	66.43	66.72	66.06	66.56	663,400	-0.56(-0.83%)