$147.62 +1.30 (%) Henry Schein Inc - NASDAQ

Feb. 9, 2016 | 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
2/9/2016145.41149.13144.86147.62685,804
2/8/2016147.05147.74143.64146.32633,233
2/5/2016150.01150.15147.33147.87471,357
2/4/2016150.75151.81148.97150.11406,030
2/3/2016152.02153.91148.05150.67455,230
2/2/2016152.66153.97150.43150.86365,209
2/1/2016150.39154.27150.14153.82679,536
1/29/2016147.28151.67147.01151.44528,468
1/28/2016148.14149.13145.64146.50372,347
1/27/2016148.97150.61146.46147.49389,133
1/26/2016144.93148.96143.96148.86618,140
1/25/2016146.37146.98144.56144.70446,967
1/22/2016145.66147.63144.68146.57528,053
1/21/2016146.51146.59143.76144.14778,030
1/20/2016146.66147.54142.72146.43680,638
1/19/2016148.68161.06146.29148.35556,147
1/15/2016142.64147.40142.64146.72846,759
1/14/2016145.32147.30144.63146.61576,182
1/13/2016146.68147.42144.07144.67594,179
1/12/2016147.50148.90145.45146.45753,670
1/11/2016150.51151.90145.88146.38929,502
1/8/2016152.32152.32150.02150.28649,140
1/7/2016151.47154.04151.15151.67539,715
1/6/2016153.87155.10152.76154.21548,079
1/5/2016155.75157.01154.90155.79459,943
1/4/2016155.94156.26154.00155.26729,992
12/31/2015159.13160.47158.13158.19354,087
12/30/2015160.50161.62159.76159.91299,849
12/29/2015159.78161.08159.68160.50276,807
12/28/2015156.36158.85156.36158.49245,523
12/24/2015157.41157.76156.32157.09106,579
12/23/2015155.34157.53154.73157.44251,654
12/22/2015154.95155.56152.66154.75368,720
12/21/2015153.27154.76152.91153.89357,977
12/18/2015154.29155.25152.10152.14658,852
12/17/2015155.16156.32154.90155.20335,849
12/16/2015154.96156.21152.60154.90416,151
12/15/2015154.97155.47152.72153.43443,368
12/14/2015153.77154.52152.38153.80546,110
12/11/2015152.95153.97152.41153.18425,591
12/10/2015155.06156.06154.29154.79503,790
12/9/2015156.88158.22154.35155.15536,361
12/8/2015158.34158.60156.65157.76371,682
12/7/2015158.28159.41158.27159.20336,415
12/4/2015156.63158.43156.35158.35484,858
12/3/2015159.33159.46155.73156.30478,662
12/2/2015158.69159.95158.10159.10512,283
12/1/2015157.87160.00157.66159.13449,405
11/30/2015157.35157.37154.79156.48788,805
11/27/2015155.60157.08155.06156.63142,244
11/25/2015154.72156.13154.44155.46223,325
11/24/2015154.81154.81153.37154.59444,948
11/23/2015156.03156.81154.79155.50292,625
11/20/2015155.99157.32155.17156.13609,631
11/19/2015156.26157.46154.76155.05412,172
11/18/2015154.97156.84154.11156.57477,393
11/17/2015153.89155.20153.00154.18444,267
11/16/2015151.44154.24151.41154.02473,277
11/13/2015152.65153.13150.52151.07470,089
11/12/2015153.45154.28152.81152.83492,741
11/11/2015155.00155.80153.31153.81380,695
11/10/2015152.59154.87152.42154.81344,859
11/9/2015153.44153.91151.35152.98398,121
11/6/2015152.35154.89151.66153.69404,570
11/5/2015155.00155.61153.76154.21512,809
11/4/2015150.72156.01149.98154.92669,565
11/3/2015153.81153.81151.26152.49814,826
11/2/2015153.19154.08150.77154.01640,843
10/30/2015151.49152.54150.51151.71688,304
10/29/2015150.92151.88149.53150.87810,062
10/28/2015150.81151.18148.77150.96532,698
10/27/2015149.64150.99149.49150.81428,397
10/26/2015150.35150.50148.80149.57426,328
10/23/2015149.39150.06147.40149.92594,738
10/22/2015146.73148.51145.14148.34513,230
10/21/2015147.05147.53145.46146.32315,813
10/20/2015145.86146.93145.23146.12369,159
10/19/2015144.68145.68144.29145.60315,587
10/16/2015143.46144.90142.65144.84339,149
10/15/2015140.77142.76140.11142.73389,577
10/14/2015142.49143.32140.57140.79282,673
10/13/2015142.75143.83141.88141.99283,268
10/12/2015141.61143.18141.39143.18314,816
10/9/2015141.10141.91140.87141.70483,850
10/8/2015138.56141.34137.70141.19597,896
10/7/2015136.48138.77136.01138.68475,839
10/6/2015138.11138.11134.75136.62454,973
10/5/2015138.94139.34137.38138.21489,803
10/2/2015132.21137.69131.71137.64631,153
10/1/2015133.70134.15132.25134.09673,641
9/30/2015131.23133.31130.11132.72783,776
9/29/2015128.37130.29127.80129.95543,192
9/28/2015130.39130.51127.16128.50557,176
9/25/2015134.59135.39130.22131.11432,283
9/24/2015134.30135.37132.92133.84300,444
9/23/2015135.29135.71134.51135.07212,491
9/22/2015135.46135.97134.27135.43203,464
9/21/2015137.65138.90136.11136.95317,105
9/18/2015137.00138.45136.02137.35705,222
9/17/2015136.84139.49136.80138.06462,110
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center