HENRY SCHEIN $95.87

up +0.49


20/5/2013 10:20 AM  |  NASDAQ : HSIC  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

HSIC historical data

Date Open High Low Close Volume
5/17/2013 96.28 96.28 94.95 95.38 3356
5/16/2013 95.28 95.99 95.12 95.35 3294
5/15/2013 95.45 96.05 95.16 95.98 3351
5/14/2013 94.90 95.94 94.53 95.41 3235
5/13/2013 94.50 94.98 93.86 94.77 5500
5/10/2013 93.09 94.81 93.07 94.40 4102
5/9/2013 92.69 93.58 92.69 93.29 3057
5/8/2013 91.67 93.06 91.13 93.06 4341
5/7/2013 90.25 92.15 89.57 91.91 5447
5/6/2013 90.72 91.64 90.45 91.13 3871
5/3/2013 90.89 91.49 89.93 90.72 3458
5/2/2013 89.54 90.19 89.17 90.07 3207
5/1/2013 90.12 90.33 89.35 89.50 3414
4/30/2013 89.76 90.46 89.40 90.40 6569
4/29/2013 89.89 90.20 89.48 89.94 4407
4/26/2013 89.91 90.39 89.32 89.75 3117
4/25/2013 89.92 90.19 89.61 89.85 3260
4/24/2013 89.52 90.16 89.49 89.63 4336
4/23/2013 91.19 91.44 88.90 89.81 7769
4/22/2013 91.61 91.67 90.36 90.72 1809
4/19/2013 89.59 91.68 89.59 91.45 2775
4/18/2013 90.39 90.53 89.56 90.13 2879
4/17/2013 90.38 90.51 89.39 90.35 3008
4/16/2013 90.58 91.40 89.84 91.27 2011
4/15/2013 91.84 92.24 89.71 90.01 2648
4/12/2013 92.74 92.79 91.46 91.91 2170
4/11/2013 92.07 92.60 91.74 92.34 2392
4/10/2013 90.80 92.11 90.63 91.81 2688
4/9/2013 91.43 91.49 89.93 90.79 3091
4/8/2013 90.27 91.40 90.27 91.38 2585
4/5/2013 90.41 90.56 89.82 90.44 3668
4/4/2013 91.06 92.01 90.96 91.39 2254
4/3/2013 92.00 92.13 90.81 91.04 2776
4/2/2013 92.39 92.90 91.70 92.08 2934
4/1/2013 92.13 92.64 91.41 91.93 3026
3/28/2013 90.93 92.66 90.67 92.55 4597
3/27/2013 90.60 91.27 90.18 91.21 1793
3/26/2013 90.75 91.40 90.56 91.14 2122
3/25/2013 90.98 91.48 89.95 90.30 2863
3/22/2013 90.90 91.15 90.41 90.58 2052
3/21/2013 90.36 90.71 89.96 90.60 3267
3/20/2013 90.52 91.20 90.52 90.90 3800
3/19/2013 89.67 90.67 89.67 90.04 6034
3/18/2013 91.70 91.70 89.36 89.73 2637
3/15/2013 90.42 90.59 89.72 89.88 5669
3/14/2013 90.35 90.64 90.02 90.63 3047
3/13/2013 90.27 90.41 89.95 90.26 3054
3/12/2013 89.59 90.23 89.48 90.03 3390
3/11/2013 89.43 90.53 88.78 89.92 4530
3/8/2013 89.60 90.46 89.53 90.32 3294
3/7/2013 89.66 90.06 89.14 89.30 3795
3/6/2013 89.93 90.20 89.70 89.74 3112
3/5/2013 89.18 90.39 89.05 89.90 3629
3/4/2013 88.94 88.94 88.25 88.76 4032
3/1/2013 88.70 89.23 87.90 88.84 5852
2/28/2013 88.38 89.55 88.30 89.22 4599
2/27/2013 87.66 88.88 86.67 88.46 2928
2/26/2013 87.74 87.92 86.79 87.30 4105
2/25/2013 88.27 88.78 87.34 87.37 7643
2/22/2013 87.72 88.00 87.40 87.78 3470
2/21/2013 88.28 88.68 87.00 87.35 5091
2/20/2013 89.22 89.53 88.42 88.42 3300
2/19/2013 88.60 89.93 88.52 89.30 5600
2/15/2013 88.64 89.35 88.32 88.68 4410
2/14/2013 88.50 89.37 88.06 88.40 8761
2/13/2013 90.35 91.11 88.99 89.25 8966
2/12/2013 89.51 90.98 89.43 90.37 8627
2/11/2013 89.24 89.68 88.91 89.45 4702
2/8/2013 89.05 89.33 88.80 89.11 3420
2/7/2013 88.65 89.22 87.80 88.64 4151
2/6/2013 87.35 88.68 87.35 88.65 3837
2/5/2013 87.52 87.98 87.14 87.80 3382
2/4/2013 86.91 88.06 86.47 87.14 4312
2/1/2013 86.87 87.61 85.88 87.55 5569
1/31/2013 86.40 86.86 86.09 86.34 3112
1/30/2013 86.81 87.42 86.48 86.73 3174
1/29/2013 87.23 87.49 86.85 87.00 5902
1/28/2013 87.66 87.90 87.07 87.16 2308
1/25/2013 87.53 87.90 87.06 87.79 4369
1/24/2013 85.95 87.19 85.84 87.06 6807
1/23/2013 85.24 86.00 85.04 85.77 3945
1/22/2013 84.63 85.39 84.63 85.38 2990
1/18/2013 84.33 85.04 84.33 84.97 3254
1/17/2013 84.31 85.06 83.85 84.61 2839
1/16/2013 83.69 84.15 83.36 83.96 2308
1/15/2013 83.78 84.09 83.14 84.02 3936
1/14/2013 83.17 84.05 83.05 84.05 3600
1/11/2013 83.58 83.87 82.87 83.07 3519
1/10/2013 83.55 83.67 82.96 83.36 3249
1/9/2013 83.10 83.52 82.11 83.08 4005
1/8/2013 82.73 83.54 82.57 82.64 4420
1/7/2013 82.25 83.18 82.17 83.08 2974
1/4/2013 82.73 82.73 82.30 82.37 5055
1/3/2013 82.15 82.73 81.84 82.45 3494
1/2/2013 81.59 82.54 81.59 82.42 4739
12/31/2012 79.93 80.67 79.57 80.42 2429
12/28/2012 79.79 80.59 79.51 79.96 2157
12/27/2012 80.37 80.93 79.70 80.22 2463
12/26/2012 81.17 81.66 80.18 80.51 2648
12/24/2012 81.28 81.67 80.94 81.21 1581
Marketplace
Trading Center