Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		52.71	52.71	52.71	0	+0.74(+1.42%)
Mar 28, 2018	51.21	52.47	51.04	51.98	2,210,935	+0.93(+1.83%)
Mar 27, 2018	51.71	51.89	50.77	51.04	2,010,474	-0.36(-0.70%)
Mar 26, 2018	51.44	51.79	50.43	51.40	2,026,033	+0.75(+1.47%)
Mar 23, 2018	51.77	52.42	50.63	50.66	2,195,383	-1.05(-2.03%)
Mar 22, 2018	51.29	52.22	51.17	51.71	2,965,326	+0.20(+0.40%)
Mar 21, 2018	51.47	52.04	51.13	51.51	1,145,718	-0.04(-0.08%)
Mar 20, 2018	53.33	53.80	51.04	51.55	3,111,734	-1.65(-3.11%)
Mar 19, 2018	53.30	53.67	52.27	53.20	4,803,305	-0.17(-0.32%)
Mar 16, 2018	53.55	53.84	53.16	53.37	2,532,169	+0.05(+0.09%)
Mar 15, 2018	53.45	53.62	53.04	53.33	1,902,685	-0.24(-0.45%)
Mar 14, 2018	53.77	53.81	53.13	53.57	1,719,240	+0.20(+0.38%)
Mar 13, 2018	53.66	53.79	53.03	53.36	1,309,719	+0.15(+0.28%)
Mar 12, 2018	53.63	53.93	52.42	53.22	2,027,247	-0.45(-0.85%)
Mar 09, 2018	52.83	53.91	52.57	53.67	1,541,490	+1.02(+1.94%)
Mar 08, 2018	52.72	53.11	52.09	52.65	1,686,489	+0.00(+0.00%)
Mar 07, 2018		52.67		52.65	2,149,038	+0.86(+1.67%)
Mar 06, 2018	51.91	51.99	51.15	51.79	1,555,191	-0.01(-0.02%)
Mar 05, 2018	50.97	52.13	50.63	51.80	1,888,369	+0.67(+1.30%)
Mar 02, 2018	49.41	51.28	49.07	51.13	3,064,715	+1.37(+2.76%)
Mar 01, 2018	50.97	51.57	49.29	49.76	5,571,843	-2.16(-4.15%)
Feb 28, 2018	52.97	53.12	51.90	51.91	1,735,495	-0.80(-1.52%)
Feb 27, 2018	53.04	53.60	52.70	52.71	2,042,685	-0.38(-0.71%)
Feb 26, 2018	53.29	53.80	52.44	53.09	1,692,723	-0.28(-0.53%)
Feb 23, 2018	53.46	53.70	51.92	53.37	2,489,083	+0.06(+0.12%)
Feb 22, 2018	54.31	54.73	53.20	53.31	2,412,039	-0.56(-1.03%)
Feb 21, 2018	53.44	55.25	52.91	53.87	3,999,468	+0.56(+1.04%)
Feb 20, 2018	57.68	57.81	52.99	53.31	5,738,114	-1.22(-2.23%)
Feb 16, 2018		54.53	54.53	54.53	0	+0.89(+1.67%)
Feb 15, 2018	53.87	53.87	52.71	53.63	2,737,349	-0.04(-0.07%)
Feb 14, 2018	52.49	53.88	52.48	53.67	3,278,783	+0.82(+1.54%)
Feb 13, 2018		53.29		52.85	15,740,071	-3.76(-6.64%)
Feb 12, 2018	56.69	57.40	55.99	56.61	2,926,644	+0.34(+0.60%)
Feb 09, 2018	55.93	56.73	55.11	56.27	2,378,348	+0.71(+1.27%)
Feb 08, 2018	57.17	57.30	55.55	55.57	2,363,997	-1.66(-2.91%)
Feb 07, 2018	57.32	57.45	57.18	57.23	2,249,745	-0.44(-0.76%)
Feb 06, 2018	55.73	58.02	55.18	57.67	3,379,381	+0.48(+0.84%)
Feb 05, 2018	58.24	58.82	56.77	57.19	1,649,689	-1.12(-1.92%)
Feb 02, 2018	58.82	59.38	58.32	58.31	1,714,427	-0.73(-1.24%)
Feb 01, 2018	59.00	59.22	57.88	59.04	1,568,029	-0.31(-0.53%)
Jan 31, 2018	61.26	61.26	58.86	59.36	2,457,720	-1.87(-3.06%)
Jan 30, 2018	61.84	62.23	61.21	61.23	2,884,983	-1.05(-1.69%)
Jan 29, 2018	61.89	62.38	61.69	62.28	1,570,912	+0.38(+0.61%)
Jan 26, 2018	61.25	61.96	60.82	61.91	1,936,039	+0.62(+1.01%)
Jan 25, 2018	60.97	61.57	60.36	61.29	1,825,733	+0.57(+0.94%)
Jan 24, 2018	60.09	60.93	59.87	60.71	1,983,522	+0.87(+1.45%)
Jan 23, 2018	59.82	60.34	59.19	59.84	1,532,529	-0.09(-0.14%)
Jan 22, 2018	59.71	59.96	59.34	59.93	1,323,456	+0.35(+0.59%)
Jan 19, 2018	58.55	59.59	58.34	59.58	1,462,195	+1.05(+1.80%)
Jan 18, 2018	59.51	59.95	58.39	58.53	2,267,361	-1.36(-2.27%)
Jan 17, 2018	60.08	60.59	59.29	59.88	5,290,830	+0.24(+0.41%)
Jan 16, 2018	58.82	59.90	58.61	59.64	2,646,455	+0.94(+1.60%)
Jan 12, 2018		58.70	58.70	58.70	0	+1.21(+2.10%)
Jan 11, 2018	57.04	57.55	56.52	57.49	1,596,163	+0.40(+0.70%)
Jan 10, 2018	57.55	57.57	55.80	57.09	2,071,402	-0.52(-0.90%)
Jan 09, 2018	58.31	58.35	57.41	57.61	1,799,114	-0.70(-1.20%)
Jan 08, 2018	57.34	58.38	57.15	58.31	1,506,027	+0.79(+1.38%)
Jan 05, 2018	57.16	57.69	56.75	57.51	1,656,735	+0.90(+1.59%)
Jan 04, 2018	56.86	57.09	56.16	56.61	1,511,735	+0.03(+0.06%)
Jan 03, 2018	55.88	56.73	54.99	56.58	1,812,974	+0.53(+0.94%)