Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	66.84	69.84	66.81	69.54	1,744,981	+2.81(+4.21%)
Nov 30, 2023	66.63	66.82	65.22	66.73	2,684,455	+0.07(+0.11%)
Nov 29, 2023	66.92	67.53	66.26	66.66	1,393,075	-0.75(-1.11%)
Nov 28, 2023	67.87	68.23	67.33	67.41	931,731	-0.57(-0.84%)
Nov 27, 2023	69.52	69.80	67.97	67.98	1,218,920	-1.69(-2.43%)
Nov 24, 2023	69.10	69.80	69.05	69.67	227,252	+0.27(+0.39%)
Nov 22, 2023	69.29	69.83	68.80	69.40	499,803	+0.48(+0.70%)
Nov 21, 2023	68.66	69.42	68.46	68.92	685,005	+0.31(+0.45%)
Nov 20, 2023	68.89	69.13	68.30	68.61	621,547	-0.14(-0.20%)
Nov 17, 2023	69.15	69.43	68.64	68.75	1,006,080	-0.01(-0.01%)
Nov 16, 2023	67.71	69.02	67.71	68.76	1,115,319	+1.17(+1.73%)
Nov 15, 2023	68.99	69.63	67.49	67.59	1,581,125	-1.31(-1.90%)
Nov 14, 2023	68.07	69.06	66.70	68.90	2,178,587	+1.40(+2.07%)
Nov 13, 2023	64.86	69.06	64.11	67.50	3,374,458	+3.43(+5.35%)
Nov 10, 2023	63.75	64.34	63.11	64.07	2,083,030	+1.91(+3.07%)
Nov 09, 2023	63.43	64.26	62.12	62.16	791,726	-1.27(-2.00%)
Nov 08, 2023	63.32	64.18	63.09	63.43	1,120,089	+0.47(+0.75%)
Nov 07, 2023	62.50	63.11	62.05	62.96	1,393,525	+0.33(+0.53%)
Nov 06, 2023	62.77	63.47	62.51	62.63	1,333,459	+0.23(+0.37%)
Nov 03, 2023	62.41	63.05	62.00	62.40	1,978,418	+0.51(+0.82%)
Nov 02, 2023	62.50	62.54	60.01	61.89	2,698,619	-2.18(-3.40%)