$156.90 -0.83 (%) Henry Schein Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/2017158.15158.67155.97156.90685,988
1/19/2017159.29159.57157.51157.73324,501
1/18/2017159.36159.86158.34159.69361,652
1/17/2017158.62159.35158.07158.78348,318
1/13/2017157.05159.10157.05159.05455,622
1/12/2017156.86157.43155.31157.13445,069
1/11/2017157.60158.74155.74157.76618,569
1/10/2017157.39159.36156.85158.09662,733
1/9/2017156.14157.37155.00157.25432,440
1/6/2017155.72156.49154.68156.18414,300
1/5/2017156.28156.63154.81155.71290,360
1/4/2017156.38157.19155.38156.55418,293
1/3/2017154.24156.37151.01155.93858,648
12/30/2016153.35153.35151.39151.71709,632
12/29/2016152.35153.74151.87153.12342,828
12/28/2016153.10153.69152.05152.25244,911
12/27/2016152.68153.92152.34153.21251,539
12/23/2016152.72153.64152.30152.79198,199
12/22/2016152.79152.99151.10152.38339,314
12/21/2016151.86153.95151.53153.04581,088
12/20/2016152.40152.97151.46152.05334,223
12/19/2016153.47154.17151.20152.03553,407
12/16/2016154.24154.98152.56153.761,025,673
12/15/2016153.51154.70152.56154.18732,037
12/14/2016154.18154.57151.76152.83664,905
12/13/2016151.84153.57151.24153.49645,383
12/12/2016151.81152.58150.72151.16547,276
12/9/2016150.79152.88150.06152.19415,088
12/8/2016149.10150.80148.48150.43504,526
12/7/2016149.65150.06148.46149.33978,507
12/6/2016148.89150.37147.22149.89683,001
12/5/2016150.54151.65149.33149.94709,258
12/2/2016149.51151.35148.72149.57514,888
12/1/2016149.24150.30148.96149.26985,924
11/30/2016152.55152.94148.81148.962,002,495
11/29/2016151.74153.58150.60153.24981,014
11/28/2016150.59151.43148.67151.36928,162
11/25/2016152.87154.17150.65151.18332,635
11/23/2016152.77153.89150.67152.961,030,224
11/22/2016154.99154.99148.73152.922,171,211
11/21/2016157.01157.85148.18148.552,876,503
11/18/2016158.33158.87156.68156.961,382,512
11/17/2016158.84159.97158.13158.89505,148
11/16/2016157.59159.98157.04159.22514,474
11/15/2016158.36158.95156.83157.99612,866
11/14/2016157.51159.35155.81157.831,031,968
11/11/2016153.91156.92153.32156.67806,091
11/10/2016159.78159.88154.34154.691,382,977
11/9/2016163.81163.81154.36157.52976,660
11/8/2016156.00159.03155.46157.59780,233
11/7/2016157.35157.35155.25156.15937,851
11/4/2016153.58156.95153.53154.861,009,327
11/3/2016156.06156.95153.62153.871,366,206
11/2/2016151.68161.34150.67156.092,992,646
11/1/2016149.26149.26146.23147.041,828,535
10/31/2016149.63150.90148.94149.20803,873
10/28/2016147.65150.98147.42149.31856,888
10/27/2016149.60150.46148.09148.90746,307
10/26/2016150.48150.53148.91148.96875,767
10/25/2016152.95152.95150.36150.59777,068
10/24/2016153.62154.18152.90152.94618,719
10/21/2016152.19152.90150.89152.54918,194
10/20/2016154.06154.06150.97152.85571,769
10/19/2016153.72155.21153.31154.05484,564
10/18/2016154.38154.62152.96153.35594,601
10/17/2016153.46153.92152.86153.21599,709
10/14/2016153.51154.91149.29153.361,731,072
10/13/2016157.99158.64155.86156.05734,986
10/12/2016158.45159.68158.06158.45474,571
10/11/2016164.22164.48158.17158.63983,393
10/10/2016162.40163.81162.40163.04230,778
10/7/2016163.44163.44161.14161.77493,698
10/6/2016161.97163.24160.67163.12471,803
10/5/2016160.51161.86160.51161.34575,072
10/4/2016161.48161.97159.51160.04332,926
10/3/2016161.77162.21160.18161.43570,193
9/30/2016162.04163.90160.56162.98541,252
9/29/2016163.10163.36160.12161.15425,986
9/28/2016164.17164.25162.34163.80381,362
9/27/2016163.04164.15162.51163.77502,864
9/26/2016163.39164.37162.34162.62308,669
9/23/2016167.62167.99164.43164.45679,837
9/22/2016165.78167.83165.13167.28589,047
9/21/2016163.11165.11162.29164.88282,489
9/20/2016162.91163.21162.48162.80308,897
9/19/2016163.80164.98161.47162.48409,487
9/16/2016163.24164.35162.45164.10804,054
9/15/2016159.15163.33159.15162.77495,254
9/14/2016160.06160.39158.56159.41590,615
9/13/2016160.66161.07159.83160.08557,592
9/12/2016160.00162.16158.85161.88758,852
9/9/2016162.90163.71158.79158.86780,085
9/8/2016164.16164.66163.28164.12395,322
9/7/2016164.17165.25164.09164.42297,749
9/6/2016164.10164.50163.56164.31324,333
9/2/2016163.80165.00162.86164.29450,002
9/1/2016163.92164.31162.28162.98341,373
8/31/2016163.16164.53162.91163.79621,539
8/30/2016164.11164.84163.47163.81515,384
8/29/2016163.15164.49162.55164.22467,172
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center