$117.45 0.00 (%) Henry Schein Inc - NASDAQ

Sep. 18, 2014 | 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
9/18/2014117.22117.64116.96117.45304,499
9/17/2014117.15118.02116.45117.13799,307
9/16/2014116.02117.05115.54116.70818,853
9/15/2014116.95116.95115.74116.02236,987
9/12/2014117.46117.88116.48116.76368,983
9/11/2014117.68118.79117.54117.86333,171
9/10/2014118.62118.69117.88118.33368,809
9/9/2014118.89119.42118.29118.63338,465
9/8/2014118.74119.48118.72119.37329,653
9/5/2014119.06119.72118.12119.20254,429
9/4/2014121.00121.00118.37118.72361,252
9/3/2014119.90120.04119.25119.54234,176
9/2/2014119.68120.17119.17119.80529,798
8/29/2014120.10120.36119.10119.69378,375
8/28/2014119.44119.87118.92119.45215,369
8/27/2014120.23120.23119.33119.63191,500
8/26/2014120.48120.48119.67119.90253,662
8/25/2014119.64120.19119.12120.07230,118
8/22/2014119.90119.90119.06119.25362,825
8/21/2014119.23119.75118.79119.63260,046
8/20/2014119.26119.35118.57119.29225,954
8/19/2014118.99119.57118.45119.46294,354
8/18/2014118.40119.13118.36118.89212,573
8/15/2014119.45119.45117.54117.97405,429
8/14/2014117.98118.52117.51118.47285,251
8/13/2014117.02118.07116.88117.85319,499
8/12/2014116.52117.09116.14116.60451,547
8/11/2014116.26117.25116.26116.39543,444
8/8/2014114.57116.27114.57116.05299,710
8/7/2014115.96116.09114.57114.85382,570
8/6/2014114.89116.10114.54115.61384,325
8/5/2014116.39116.77115.18115.31627,133
8/4/2014117.90119.93115.79116.76577,898
8/1/2014116.41117.61115.87117.39834,851
7/31/2014118.19118.27115.98116.25611,386
7/30/2014118.72119.29117.99118.80319,235
7/29/2014118.59119.04117.98118.37354,471
7/28/2014117.73118.96117.62118.33369,414
7/25/2014118.47118.98117.50118.10496,823
7/24/2014118.97119.74118.94119.23282,426
7/23/2014118.46118.83118.21118.68389,629
7/22/2014118.42119.22118.09118.11455,173
7/21/2014119.05119.05117.81118.09439,302
7/18/2014119.24119.79118.09119.69526,940
7/17/2014119.29119.72118.03118.50462,739
7/16/2014118.87119.65117.95119.53682,688
7/15/2014118.79118.79117.56118.56477,941
7/14/2014119.62119.99118.25118.59223,341
7/11/2014118.90118.90117.77118.65262,243
7/10/2014117.78118.98117.55118.57305,800
7/9/2014119.34119.75118.72118.97198,397
7/8/2014119.41119.41118.90118.95442,109
7/7/2014119.67120.00118.92119.34336,486
7/3/2014119.64119.91119.04119.67320,089
7/2/2014119.64119.96118.99119.30300,338
7/1/2014119.17120.37118.83119.90611,766
6/30/2014118.89119.65118.09118.66619,130
6/27/2014119.81119.81118.77118.86545,403
6/26/2014120.29120.37119.33119.91262,308
6/25/2014119.44120.78119.04120.26313,326
6/24/2014120.00120.90119.77120.00362,683
6/23/2014119.37120.08119.06120.05298,662
6/20/2014119.53119.83119.04119.55546,573
6/19/2014119.55119.55118.53119.08226,408
6/18/2014118.59119.38118.14119.10294,502
6/17/2014117.87119.16117.66118.34444,663
6/16/2014118.40119.27117.47117.76322,872
6/13/2014118.59118.70117.88118.08191,575
6/12/2014118.67118.67117.66118.14263,598
6/11/2014119.02120.00118.56118.79178,949
6/10/2014119.64119.87118.77119.55289,159
6/9/2014119.40120.54119.11119.98323,448
6/6/2014119.90119.90119.03119.63270,271
6/5/2014119.26119.82118.60119.18471,530
6/4/2014120.03120.35119.14119.43649,729
6/3/2014118.89120.54118.89120.48403,025
6/2/2014119.79119.96118.85119.70331,825
5/30/2014117.34119.74117.34119.651,322,145
5/29/2014118.19118.96117.62118.94260,816
5/28/2014118.08119.09117.72118.16466,479
5/27/2014117.05118.13116.69118.13438,231
5/23/2014116.63116.84115.78116.80389,053
5/22/2014115.95116.55115.28116.15529,905
5/21/2014115.65116.66115.33116.25384,204
5/20/2014115.47116.01114.31115.31343,174
5/19/2014115.15116.41115.10116.04476,154
5/16/2014114.08115.53113.75115.42365,667
5/15/2014114.08114.46113.02114.20333,416
5/14/2014115.37115.37114.31114.48405,707
5/13/2014116.37116.77115.00115.48316,141
5/12/2014115.48117.04115.29116.23365,121
5/9/2014113.21115.27112.73115.20391,152
5/8/2014113.04114.99113.04113.40448,803
5/7/2014113.15113.39112.10113.17658,450
5/6/2014114.73115.95113.46113.62507,348
5/5/2014113.59115.36113.05115.18438,336
5/2/2014114.84115.27113.88113.94494,288
5/1/2014114.85115.00113.44114.28325,831
4/30/2014113.56114.23113.25114.23513,362
4/29/2014113.99114.49113.57113.80268,098
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center