$132.56 -4.25 (%) Henry Schein Inc - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSIC historical data

Date Open High Low Close Volume
9/1/2015134.18135.21132.05132.56491,150
8/31/2015138.76139.57136.39136.81413,078
8/28/2015137.57139.62136.95139.40517,140
8/27/2015138.53139.23136.30138.68643,090
8/26/2015135.74137.61132.52137.27572,957
8/25/2015136.21136.46132.23132.23713,996
8/24/2015131.18136.32126.17133.311,018,069
8/21/2015140.82141.47138.10138.10733,633
8/20/2015145.57147.76142.58142.61413,066
8/19/2015146.61147.83145.55146.71390,506
8/18/2015145.87148.36145.87147.31486,433
8/17/2015144.32145.88143.64145.86310,797
8/14/2015144.70145.23144.09145.10160,482
8/13/2015144.57145.62143.98145.15450,565
8/12/2015144.02144.84142.23144.76378,269
8/11/2015144.77146.14144.41145.25206,676
8/10/2015145.98146.43144.88145.77233,027
8/7/2015145.19145.79143.36144.83195,165
8/6/2015146.66147.59144.36144.97334,561
8/5/2015147.00148.17146.28146.87423,550
8/4/2015147.41147.89146.02146.28296,481
8/3/2015147.95148.44145.93146.79347,892
7/31/2015147.28148.03145.99147.98398,738
7/30/2015145.42147.23144.47146.76361,462
7/29/2015149.95149.95144.13146.54886,871
7/28/2015147.03149.85146.16149.62606,651
7/27/2015146.73147.23145.74146.65354,986
7/24/2015147.38147.71146.59147.02310,055
7/23/2015149.06149.06147.12147.37236,318
7/22/2015147.47149.10147.25148.63328,948
7/21/2015148.11148.22146.50147.43413,273
7/20/2015148.04148.60147.74148.00309,492
7/17/2015148.16148.41147.53148.10229,004
7/16/2015148.18148.44147.49148.16229,371
7/15/2015146.78148.11146.66147.44296,101
7/14/2015147.00147.49145.81147.24362,140
7/13/2015146.32146.75145.44146.53297,364
7/10/2015144.98145.92144.29145.47294,298
7/9/2015144.35144.74143.12143.44250,646
7/8/2015144.60145.38142.29142.52432,445
7/7/2015144.50145.24142.79145.15445,512
7/6/2015143.45144.98143.00144.50417,945
7/2/2015144.58144.87143.67144.45427,397
7/1/2015143.30144.47142.52144.24365,326
6/30/2015143.48143.84142.10142.12573,875
6/29/2015144.70144.76142.08142.22442,239
6/26/2015145.01145.92144.15145.45768,847
6/25/2015144.57144.93143.98144.49338,482
6/24/2015145.69145.72144.20144.32391,785
6/23/2015145.90146.10145.23145.68299,856
6/22/2015145.87146.45145.02145.71295,221
6/19/2015145.02145.98144.26144.84602,351
6/18/2015143.57145.77143.50145.07412,649
6/17/2015142.63143.22141.55142.87213,234
6/16/2015140.77142.56140.35142.21199,347
6/15/2015140.97141.33140.18141.05319,519
6/12/2015143.01143.36142.07142.16291,133
6/11/2015142.61143.55142.30143.41392,958
6/10/2015140.33142.70139.64142.49390,626
6/9/2015140.01140.23139.03139.32248,315
6/8/2015139.97140.64139.67139.78268,386
6/5/2015140.51141.53139.43140.22362,643
6/4/2015142.10142.34140.54140.88341,591
6/3/2015142.57142.61141.43142.50282,314
6/2/2015142.02142.88141.24142.13471,447
6/1/2015142.42143.17141.11142.98549,530
5/29/2015142.76142.93141.21141.671,028,922
5/28/2015142.60143.11141.76142.66364,861
5/27/2015141.66142.78140.87142.76372,076
5/26/2015141.99142.06141.08141.30551,201
5/22/2015141.73142.66141.37142.05296,781
5/21/2015140.78142.03140.78141.62294,048
5/20/2015141.98142.71141.26141.26389,649
5/19/2015140.98141.92140.51141.47354,520
5/18/2015139.75141.25139.69141.05331,572
5/15/2015141.17141.17139.48139.77760,270
5/14/2015139.02140.40137.77140.35387,716
5/13/2015137.84138.96137.10137.93384,118
5/12/2015137.00137.89135.80137.43444,963
5/11/2015138.00138.32137.10137.41568,291
5/8/2015138.36139.37137.03138.27484,595
5/7/2015136.38137.41136.13136.99548,275
5/6/2015138.33138.60135.92136.43565,761
5/5/2015141.72142.00138.29138.33637,199
5/4/2015139.47142.70138.70142.06768,071
5/1/2015137.19138.98136.91138.84666,145
4/30/2015138.50139.02136.67137.10536,732
4/29/2015139.08139.99138.17139.15509,802
4/28/2015139.77140.28138.36140.04483,662
4/27/2015142.63142.83139.92139.99299,233
4/24/2015141.91143.25140.46142.54481,049
4/23/2015141.18142.67140.68141.84299,034
4/22/2015139.98141.28139.43141.11396,286
4/21/2015140.35140.63139.52139.97354,242
4/20/2015139.04140.15138.70139.67296,450
4/17/2015139.20139.38137.33138.27439,519
4/16/2015139.77140.36138.91140.26403,708
4/15/2015140.81141.08139.96140.05371,535
4/14/2015141.77142.13139.69140.58443,076
4/13/2015141.91143.15141.91142.14627,612
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!