Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	88.14	88.46	87.14	87.19	719,135	-0.66(-0.75%)
Mar 30, 2022	88.86	88.94	87.40	87.85	494,634	-0.88(-0.99%)
Mar 29, 2022	88.79	89.48	87.93	88.73	806,421	+0.22(+0.25%)
Mar 28, 2022	87.86	88.55	87.56	88.51	587,673	+0.66(+0.75%)
Mar 25, 2022	88.17	88.17	87.17	87.85	581,472	-0.04(-0.05%)
Mar 24, 2022	88.22	88.45	87.50	87.89	577,623	+0.08(+0.09%)
Mar 23, 2022	88.07	88.71	87.68	87.81	943,825	-0.72(-0.81%)
Mar 22, 2022	87.31	88.88	87.31	88.53	531,156	+0.36(+0.41%)
Mar 21, 2022	87.27	89.44	87.27	88.17	734,762	+0.91(+1.04%)
Mar 18, 2022	86.56	87.36	85.66	87.26	1,782,513	+0.51(+0.59%)
Mar 17, 2022	85.76	87.23	85.48	86.75	740,254	+0.48(+0.56%)
Mar 16, 2022	86.31	87.41	85.08	86.27	941,494	-0.04(-0.05%)
Mar 15, 2022	85.43	86.97	84.65	86.31	924,915	+1.51(+1.78%)
Mar 14, 2022	84.63	85.75	84.30	84.80	1,007,972	+0.63(+0.75%)
Mar 11, 2022	85.80	86.60	84.10	84.17	1,358,372	-1.25(-1.46%)
Mar 10, 2022	84.52	85.82	84.21	85.42	1,021,579	-0.16(-0.19%)
Mar 09, 2022	86.01	86.20	84.86	85.58	955,698	+1.36(+1.61%)
Mar 08, 2022	86.59	86.88	84.01	84.22	1,329,516	-2.64(-3.04%)
Mar 07, 2022	86.72	88.61	86.05	86.86	1,724,025	-0.12(-0.14%)
Mar 04, 2022	86.40	87.08	85.59	86.98	969,159	-0.26(-0.30%)
Mar 03, 2022	85.92	87.43	85.66	87.24	972,194	+1.49(+1.74%)
Mar 02, 2022	86.72	87.56	85.67	85.75	1,098,005	-0.56(-0.65%)
Mar 01, 2022	85.68	86.67	85.25	86.31	884,211	-0.07(-0.08%)
Feb 28, 2022	85.67	86.76	85.23	86.38	1,231,483	-0.94(-1.08%)
Feb 25, 2022	84.32	87.55	85.51	87.32	1,177,297	+3.34(+3.98%)
Feb 24, 2022	82.44	84.19	81.93	83.98	1,313,530	+0.19(+0.23%)
Feb 23, 2022	83.93	85.23	83.41	83.79	1,063,578	+0.38(+0.46%)
Feb 22, 2022	83.67	84.59	82.65	83.41	1,211,992	-0.06(-0.07%)
Feb 18, 2022				83.47	0	-0.53(-0.63%)
Feb 17, 2022	83.86	84.32	82.18	84.00	996,843	-0.23(-0.27%)
Feb 16, 2022	82.04	84.50	81.58	84.23	2,027,891	+2.39(+2.92%)
Feb 15, 2022	78.87	82.02	78.52	81.84	2,165,294	+6.05(+7.98%)
Feb 14, 2022	76.38	76.66	74.98	75.79	1,234,380	-0.34(-0.45%)
Feb 11, 2022	76.46	76.91	75.62	76.13	1,033,665	-0.16(-0.21%)
Feb 10, 2022	75.96	77.64	75.80	76.29	989,584	-0.28(-0.37%)
Feb 09, 2022	78.43	78.43	76.43	76.57	1,325,050	-1.29(-1.66%)
Feb 08, 2022	76.58	78.02	75.91	77.86	666,879	+1.58(+2.07%)
Feb 07, 2022	76.07	76.70	73.14	76.28	888,425	+0.15(+0.20%)
Feb 04, 2022	75.78	76.86	74.72	76.13	532,986	-0.03(-0.04%)
Feb 03, 2022	76.36			76.16	563,950	-0.22(-0.29%)
Feb 02, 2022	75.88	76.80	75.43	76.38	712,058	+0.43(+0.57%)
Feb 01, 2022	75.55	76.04	74.92	75.95	905,875	+0.65(+0.86%)
Jan 31, 2022	74.42			75.30	1,288,498	-0.40(-0.53%)
Jan 28, 2022	74.25	75.74	73.08	75.70	1,078,163	+0.93(+1.24%)
Jan 27, 2022	74.73	77.02	74.06	74.77	2,659,608	+0.32(+0.43%)
Jan 26, 2022	72.32	75.77	72.31	74.45	2,529,735	+1.73(+2.38%)
Jan 25, 2022	73.41	73.82	71.21	72.72	841,622	-1.66(-2.23%)
Jan 24, 2022	72.90	74.66	71.94	74.38	1,125,315	+0.84(+1.14%)
Jan 21, 2022	73.91	75.47	73.29	73.54	799,385	-0.59(-0.80%)
Jan 20, 2022	74.67	75.92	74.05	74.13	892,515	-0.42(-0.56%)
Jan 19, 2022	76.27	76.72	74.52	74.55	815,931	-1.72(-2.26%)
Jan 18, 2022	77.03	77.23	75.96	76.27	651,486	-1.51(-1.94%)
Jan 14, 2022				77.78	0	-0.08(-0.10%)
Jan 13, 2022	77.64	78.74	77.13	77.86	517,859	+0.07(+0.09%)
Jan 12, 2022	80.46	80.67	77.35	77.79	1,221,645	-2.75(-3.41%)
Jan 11, 2022	79.10	80.67	78.55	80.54	859,231	+1.39(+1.76%)
Jan 10, 2022	78.74	79.17	77.71	79.15	977,350	+0.20(+0.25%)
Jan 07, 2022	79.02	79.56	78.29	78.95	950,116	+1.09(+1.40%)
Jan 06, 2022	79.28	79.28	77.46	77.86	984,300	-1.13(-1.43%)
Jan 05, 2022	79.65	80.63	78.96	78.99	1,189,917	-0.29(-0.37%)
Jan 04, 2022	77.50	79.58	77.42	79.28	804,701	+1.85(+2.39%)