$137.79 +2.13 (%) Henry Schein Inc - NASDAQ

Nov. 28, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSIC historical data

Date Open High Low Close Volume
11/26/2014135.80136.49134.96135.66460,463
11/25/2014134.07136.14133.35135.852,200,499
11/24/2014132.54134.15132.50134.15334,272
11/21/2014133.17133.98131.84132.47396,652
11/20/2014131.80134.28130.97131.60308,789
11/19/2014134.32134.32131.50132.10516,035
11/18/2014130.94132.47130.63132.39431,209
11/17/2014130.00131.10130.00130.94293,675
11/14/2014130.61131.14128.66130.15504,815
11/13/2014130.17130.61129.54130.28286,128
11/12/2014129.01130.03128.50129.68409,401
11/11/2014129.82130.49128.93129.47322,640
11/10/2014129.18130.07128.94129.62465,750
11/7/2014130.00130.00128.27128.84646,172
11/6/2014122.96133.16122.23130.311,943,915
11/5/2014122.02122.83120.99122.21851,524
11/4/2014119.62120.91119.37120.84388,449
11/3/2014120.07120.45119.38119.71408,092
10/31/2014122.11122.79119.96120.03690,142
10/30/2014118.99120.30118.79120.21296,822
10/29/2014118.84119.39118.12119.07328,691
10/28/2014118.31118.74117.95118.73334,030
10/27/2014117.82118.26117.50117.89301,026
10/24/2014117.11117.91116.75117.82281,657
10/23/2014117.36117.36116.25116.57347,226
10/22/2014116.24116.45115.17115.63524,075
10/21/2014114.16116.37114.06116.31429,225
10/20/2014112.45113.62112.39113.62471,078
10/17/2014111.87113.65111.87113.26604,639
10/16/2014109.82111.42109.34110.96770,399
10/15/2014111.56112.65109.88111.56712,501
10/14/2014112.47113.42112.18112.72741,530
10/13/2014112.95113.40111.74111.83667,371
10/10/2014113.49114.91112.85112.90589,112
10/9/2014114.80115.49113.35113.70611,209
10/8/2014114.42115.47113.93115.20754,260
10/7/2014114.83115.35114.33114.42406,615
10/6/2014116.59117.19115.37115.61327,343
10/3/2014115.29116.28115.12115.88574,735
10/2/2014115.29115.51114.37114.70513,335
10/1/2014116.25116.43114.94115.13602,575
9/30/2014117.12117.53116.40116.47751,052
9/29/2014116.37117.30115.91117.22345,700
9/26/2014116.67117.51116.38117.13307,874
9/25/2014117.75118.26116.29116.66602,282
9/24/2014117.04118.42116.98118.35386,873
9/23/2014116.73117.57116.51117.17548,968
9/22/2014117.00118.04116.91117.27608,564
9/19/2014117.44117.72117.00117.05712,133
9/18/2014117.22117.64116.96117.45304,499
9/17/2014117.15118.02116.45117.13799,307
9/16/2014116.02117.05115.54116.70818,853
9/15/2014116.95116.95115.74116.02236,987
9/12/2014117.46117.88116.48116.76368,983
9/11/2014117.68118.79117.54117.86333,171
9/10/2014118.62118.69117.88118.33368,809
9/9/2014118.89119.42118.29118.63338,465
9/8/2014118.74119.48118.72119.37329,653
9/5/2014119.06119.72118.12119.20254,429
9/4/2014121.00121.00118.37118.72361,252
9/3/2014119.90120.04119.25119.54234,176
9/2/2014119.68120.17119.17119.80529,798
8/29/2014120.10120.36119.10119.69378,375
8/28/2014119.44119.87118.92119.45215,369
8/27/2014120.23120.23119.33119.63191,500
8/26/2014120.48120.48119.67119.90253,662
8/25/2014119.64120.19119.12120.07230,118
8/22/2014119.90119.90119.06119.25362,825
8/21/2014119.23119.75118.79119.63260,046
8/20/2014119.26119.35118.57119.29225,954
8/19/2014118.99119.57118.45119.46294,354
8/18/2014118.40119.13118.36118.89212,573
8/15/2014119.45119.45117.54117.97405,429
8/14/2014117.98118.52117.51118.47285,251
8/13/2014117.02118.07116.88117.85319,499
8/12/2014116.52117.09116.14116.60451,547
8/11/2014116.26117.25116.26116.39543,444
8/8/2014114.57116.27114.57116.05299,710
8/7/2014115.96116.09114.57114.85382,570
8/6/2014114.89116.10114.54115.61384,325
8/5/2014116.39116.77115.18115.31627,133
8/4/2014117.90119.93115.79116.76577,898
8/1/2014116.41117.61115.87117.39834,851
7/31/2014118.19118.27115.98116.25611,386
7/30/2014118.72119.29117.99118.80319,235
7/29/2014118.59119.04117.98118.37354,471
7/28/2014117.73118.96117.62118.33369,414
7/25/2014118.47118.98117.50118.10496,823
7/24/2014118.97119.74118.94119.23282,426
7/23/2014118.46118.83118.21118.68389,629
7/22/2014118.42119.22118.09118.11455,173
7/21/2014119.05119.05117.81118.09439,302
7/18/2014119.24119.79118.09119.69526,940
7/17/2014119.29119.72118.03118.50462,739
7/16/2014118.87119.65117.95119.53682,688
7/15/2014118.79118.79117.56118.56477,941
7/14/2014119.62119.99118.25118.59223,341
7/11/2014118.90118.90117.77118.65262,243
7/10/2014117.78118.98117.55118.57305,800
7/9/2014119.34119.75118.72118.97198,397
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center