$168.70 -1.83 (%) Henry Schein Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSIC historical data

Date Open High Low Close Volume
4/29/2016169.38169.89167.55168.70492,123
4/28/2016173.48174.75169.78170.53451,910
4/27/2016172.72174.57171.25174.09390,696
4/26/2016172.20173.97171.58172.26247,715
4/25/2016172.00172.24170.33172.15319,451
4/22/2016170.15171.14169.32170.83223,235
4/21/2016171.52172.14169.13170.03379,508
4/20/2016171.81172.73169.12171.82225,982
4/19/2016173.12173.12171.29171.70302,097
4/18/2016169.49172.47169.49172.36334,050
4/15/2016169.77170.07168.79169.98276,876
4/14/2016169.48170.13168.50169.60297,430
4/13/2016169.47169.88168.16169.40320,625
4/12/2016166.95168.78165.66168.39338,825
4/11/2016168.96169.18166.11166.60450,504
4/8/2016168.97169.64167.95167.99356,455
4/7/2016170.87171.31167.84168.60426,435
4/6/2016169.14171.52169.00171.42438,933
4/5/2016171.65172.27169.36169.44398,442
4/4/2016172.69173.14171.76172.24332,243
4/1/2016171.95173.35171.04172.90414,328
3/31/2016172.50173.32171.40172.63581,746
3/30/2016172.48173.57172.04172.87447,253
3/29/2016168.80171.91167.51171.79327,157
3/28/2016168.40169.29167.23168.84535,486
3/24/2016168.31169.46166.84167.98339,372
3/23/2016168.65169.95168.26168.57341,366
3/22/2016167.07169.57165.62169.18397,414
3/21/2016166.87167.91165.85167.16328,900
3/18/2016166.37168.41165.63167.62912,438
3/17/2016167.11167.24164.45165.67460,516
3/16/2016166.81168.09165.51167.41436,508
3/15/2016167.30168.96166.32167.58357,685
3/14/2016169.72169.95167.13168.32423,609
3/11/2016169.03169.81167.92169.75371,061
3/10/2016167.48169.47166.91168.16350,239
3/9/2016168.01168.33167.02167.34234,695
3/8/2016166.82168.24165.27167.51524,929
3/7/2016167.66168.63165.92167.12365,214
3/4/2016168.17168.53166.26167.97346,694
3/3/2016168.05168.81166.70167.70439,363
3/2/2016169.44170.22167.52168.93457,138
3/1/2016165.96170.24164.62170.16621,183
2/29/2016167.78168.86165.38165.45567,284
2/26/2016170.01170.02167.05167.53492,872
2/25/2016168.56169.45166.67169.35558,583
2/24/2016165.37168.11164.29167.70670,379
2/23/2016165.88167.36165.35166.58478,827
2/22/2016167.54168.41166.34166.95463,207
2/19/2016163.37166.42162.50166.24752,387
2/18/2016163.44165.41162.75163.49720,553
2/17/2016162.46164.51161.00164.01552,989
2/16/2016160.00162.50159.43161.86532,913
2/12/2016158.92159.40156.60158.99493,061
2/11/2016154.44158.26154.25157.91782,270
2/10/2016150.53159.27148.74156.751,318,594
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center