$175.79 +0.27 (%) Henry Schein Inc - NASDAQ

Jun. 30, 2016 | 01:40 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
6/29/2016171.98175.70171.70175.52427,411
6/28/2016168.75171.66168.75171.27627,928
6/27/2016169.99170.76166.51167.75734,734
6/24/2016171.40173.60170.31170.87649,247
6/23/2016176.01177.63175.55177.61300,242
6/22/2016174.81175.84174.70174.95463,717
6/21/2016175.20175.39174.25174.71424,876
6/20/2016174.47175.90174.01174.83543,581
6/17/2016174.79174.79171.81172.90584,705
6/16/2016174.22174.81172.35174.71413,648
6/15/2016176.72177.14174.39174.68400,972
6/14/2016176.94177.50175.26176.66445,173
6/13/2016178.32179.35176.94176.98479,091
6/10/2016178.90180.04177.74178.35354,424
6/9/2016178.99180.98178.78180.71397,926
6/8/2016176.15179.32175.45179.14390,882
6/7/2016176.38176.82175.20175.88456,094
6/6/2016175.80177.19175.14176.71342,122
6/3/2016175.98176.30175.00175.87387,121
6/2/2016173.35176.47172.66176.16545,775
6/1/2016173.36173.95172.30173.10396,943
5/31/2016173.99174.23172.30173.731,426,626
5/27/2016173.45174.89173.15173.80351,928
5/26/2016171.35173.07170.04172.72365,720
5/25/2016172.86173.32171.24171.53379,302
5/24/2016170.27172.80169.64172.74439,630
5/23/2016171.02171.10169.02169.21411,766
5/20/2016171.03172.00169.65170.75472,095
5/19/2016170.09171.64169.10170.89310,614
5/18/2016170.39172.23169.56170.95426,325
5/17/2016174.10174.31169.77170.55435,496
5/16/2016171.63174.45171.41174.13358,730
5/13/2016172.00173.98170.83171.97336,687
5/12/2016171.97172.82170.68172.25337,320
5/11/2016171.41172.56170.39171.38358,852
5/10/2016171.12172.31170.19172.23295,949
5/9/2016169.59172.07168.63170.73414,264
5/6/2016167.24170.77166.05170.00442,965
5/5/2016166.79168.76166.79168.11399,055
5/4/2016167.61167.83165.16166.70694,764
5/3/2016168.97171.86167.63168.54572,706
5/2/2016168.86171.21168.73171.00584,507
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center