Henry Schein Inc Dl 01 (HS2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 0.908795845505 | 61.62 | 64.16 | 61.62 | 50 | 62.78747475 | DE |
| 4 | -5.419999 | -8.01775011861 | 67.599999 | 67.599999 | 61.5 | 61 | 63.7537641 | DE |
| 12 | -7.12 | -10.2741702742 | 69.3 | 70.099999 | 61.5 | 104 | 66.87711043 | DE |
| 26 | -5.559999 | -8.20785220266 | 67.739999 | 74.959999 | 61.5 | 122 | 68.89782864 | DE |
| 52 | -8.68 | -12.2495060683 | 70.86 | 74.959999 | 56.5 | 141 | 67.055458 | DE |
| 156 | -0.32 | -0.512 | 62.5 | 85.44 | 56.5 | 140 | 70.03631687 | DE |
| 260 | -1.49 | -2.340191613 | 63.67 | 85.44 | 40.74 | 140 | 67.24594584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 63.44 | 1.8 | 2.92 | 63.44 | 63.44 | 63.44 | 122 |
| 1718742360 | 61.64 | -0.3 | -0.48 | 62.06 | 62.06 | 61.64 | 40 |
| 1718656020 | 61.94 | 0.32 | 0.52 | 61.84 | 61.94 | 61.84 | 26 |
| 1718396820 | 61.62 | 0.12 | 0.20 | 61.62 | 61.62 | 61.62 | 10 |
| 1718310420 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1718224020 | 61.5 | -0.5 | -0.81 | 61.8 | 61.8 | 61.5 | 127 |
| 1718137620 | 62 | -1.36 | -2.15 | 61.9 | 62 | 61.9 | 154 |
| 1718051220 | 63.36 | 0 | 0.00 | 63.36 | 63.36 | 63.36 | 0 |
| 1717792020 | 63.36 | -0.64 | -1.00 | 63.44 | 63.6 | 63.36 | 41 |
| 1717705620 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717619220 | 64 | 0.04 | 0.06 | 64.34 | 64.34 | 64 | 6 |
| 1717532820 | 63.96 | 0.46 | 0.72 | 63.74 | 63.96 | 63.74 | 55 |
| 1717446420 | 63.5 | -0.5 | -0.78 | 64.319998 | 64.319998 | 63.5 | 83 |
| 1717187220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717100820 | 64 | -1.56 | -2.38 | 64 | 64 | 64 | 3 |
| 1717014420 | 65.56 | -0.44 | -0.67 | 65.56 | 65.56 | 65.56 | 1 |
| 1716928020 | 66 | -0.54 | -0.81 | 66 | 66 | 66 | 180 |
| 1716841560 | 66.54 | 0.66 | 1.00 | 66.54 | 66.54 | 66.54 | 100 |
| 1716582420 | 65.879999 | -1.12 | -1.67 | 65.879999 | 65.879999 | 65.879999 | 1 |
| 1716496020 | 67 | -0.22 | -0.33 | 67.599999 | 67.599999 | 65.92 | 26 |
| 1716409620 | 67.22 | -0.06 | -0.09 | 67.22 | 67.22 | 67.22 | 35 |
| 1716323160 | 67.28 | -1.34 | -1.95 | 67.84 | 67.84 | 67.28 | 27 |
| 1716236820 | 68.62 | 0 | 0.00 | 68.62 | 68.62 | 68.62 | 0 |
| 1715977620 | 68.62 | -0.56 | -0.81 | 68.2 | 68.62 | 68.2 | 16 |
| 1715891220 | 69.18 | 1.16 | 1.71 | 68.599999 | 69.18 | 68.599999 | 61 |
| 1715804820 | 68.02 | 1.14 | 1.70 | 66.98 | 68.02 | 65.5 | 751 |
| 1715718420 | 66.879999 | -1.58 | -2.31 | 66.879999 | 66.879999 | 66.879999 | 50 |
| 1715631960 | 68.459999 | 0.2 | 0.29 | 68.459999 | 69.12 | 68.459999 | 370 |
| 1715372820 | 68.26 | 0 | 0.00 | 68.26 | 68.26 | 68.26 | 0 |
| 1715286420 | 68.26 | 0 | 0.00 | 68.26 | 68.26 | 68.26 | 0 |
| 1715200020 | 68.26 | 2.54 | 3.86 | 68 | 68.26 | 68 | 62 |
| 1715113620 | 65.72 | 2.28 | 3.59 | 63.96 | 66.94 | 63.96 | 209 |
| 1715027220 | 63.44 | 0.18 | 0.28 | 63.32 | 63.44 | 63.04 | 70 |
| 1714768020 | 63.26 | -1.12 | -1.74 | 63.26 | 63.26 | 63.26 | 20 |
| 1714681560 | 64.379999 | -0.9 | -1.38 | 64 | 64.379999 | 64 | 14 |
| 1714508820 | 65.28 | -3.12 | -4.56 | 65.28 | 65.28 | 65.28 | 48 |
| 1714422420 | 68.4 | -0.34 | -0.49 | 68.4 | 68.4 | 68.4 | 10 |
| 1714163220 | 68.739999 | 0.64 | 0.94 | 68.599999 | 68.739999 | 68.4 | 608 |
| 1714076820 | 68.099999 | 0.3 | 0.44 | 67.599999 | 68.12 | 67.26 | 293 |
| 1713990420 | 67.8 | 0.1 | 0.15 | 68.14 | 68.14 | 67.58 | 325 |
| 1713903960 | 67.7 | 0.12 | 0.18 | 67.7 | 67.7 | 67.7 | 1 |
| 1713817560 | 67.58 | 0.36 | 0.54 | 67.36 | 67.58 | 67.36 | 21 |
| 1713558420 | 67.22 | 0 | 0.00 | 67.22 | 67.22 | 67.22 | 0 |
| 1713472020 | 67.22 | 0 | 0.00 | 67.22 | 67.22 | 67.22 | 0 |
| 1713385620 | 67.22 | 0 | 0.00 | 67.22 | 67.22 | 67.22 | 0 |
| 1713299220 | 67.22 | 0 | 0.00 | 67.22 | 67.22 | 67.22 | 0 |
| 1713212820 | 67.22 | 0.84 | 1.27 | 67.22 | 67.22 | 67.22 | 1 |
| 1712953620 | 66.379999 | 0 | 0.00 | 66.379999 | 66.379999 | 66.379999 | 0 |
| 1712867220 | 66.379999 | -0.46 | -0.69 | 66.48 | 66.48 | 66.379999 | 45 |
| 1712780760 | 66.84 | 0.7 | 1.06 | 67.14 | 67.14 | 66.84 | 55 |
| 1712694360 | 66.14 | -0.92 | -1.37 | 66.599999 | 66.599999 | 66.14 | 137 |
| 1712607960 | 67.06 | 0.34 | 0.51 | 66.599999 | 67.06 | 66.599999 | 36 |
| 1712348820 | 66.72 | -0.92 | -1.36 | 67.099999 | 67.099999 | 66.72 | 122 |
| 1712262360 | 67.64 | -0.08 | -0.12 | 67.64 | 67.64 | 67.64 | 200 |
| 1712175960 | 67.72 | -0.56 | -0.82 | 67.72 | 67.72 | 67.72 | 26 |
| 1712089560 | 68.28 | -1.82 | -2.60 | 68.88 | 68.92 | 68.28 | 71 |
| 1711661160 | 70.099999 | 0.78 | 1.13 | 69.3 | 70.099999 | 69.3 | 16 |
| 1711574820 | 69.319999 | 1.84 | 2.73 | 69 | 69.319999 | 69 | 397 |
| 1711488360 | 67.48 | 0.28 | 0.42 | 67.26 | 67.48 | 67.26 | 160 |
| 1711401960 | 67.2 | 0.1 | 0.15 | 67.88 | 67.88 | 67.2 | 2 |
| 1711142760 | 67.099999 | -0.56 | -0.83 | 68.14 | 68.14 | 67.099999 | 22 |
| 1711056360 | 67.66 | -1 | -1.46 | 69.16 | 69.16 | 67.66 | 23 |
| 1710969960 | 68.66 | 0.1 | 0.15 | 69.08 | 69.08 | 68.66 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
