$141.30 0.00 (%) Henry Schein Inc - NASDAQ

May. 26, 2015 | 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
5/26/2015141.99142.06141.08141.30551,201
5/22/2015141.73142.66141.37142.05296,781
5/21/2015140.78142.03140.78141.62294,048
5/20/2015141.98142.71141.26141.26389,649
5/19/2015140.98141.92140.51141.47354,520
5/18/2015139.75141.25139.69141.05331,572
5/15/2015141.17141.17139.48139.77760,270
5/14/2015139.02140.40137.77140.35387,716
5/13/2015137.84138.96137.10137.93384,118
5/12/2015137.00137.89135.80137.43444,963
5/11/2015138.00138.32137.10137.41568,291
5/8/2015138.36139.37137.03138.27484,595
5/7/2015136.38137.41136.13136.99548,275
5/6/2015138.33138.60135.92136.43565,761
5/5/2015141.72142.00138.29138.33637,199
5/4/2015139.47142.70138.70142.06768,071
5/1/2015137.19138.98136.91138.84666,145
4/30/2015138.50139.02136.67137.10536,732
4/29/2015139.08139.99138.17139.15509,802
4/28/2015139.77140.28138.36140.04483,662
4/27/2015142.63142.83139.92139.99299,233
4/24/2015141.91143.25140.46142.54481,049
4/23/2015141.18142.67140.68141.84299,034
4/22/2015139.98141.28139.43141.11396,286
4/21/2015140.35140.63139.52139.97354,242
4/20/2015139.04140.15138.70139.67296,450
4/17/2015139.20139.38137.33138.27439,519
4/16/2015139.77140.36138.91140.26403,708
4/15/2015140.81141.08139.96140.05371,535
4/14/2015141.77142.13139.69140.58443,076
4/13/2015141.91143.15141.91142.14627,612
4/10/2015142.00142.46141.33141.86496,383
4/9/2015139.76141.84139.55141.80511,439
4/8/2015139.94141.88139.36140.11625,150
4/7/2015140.39141.93139.87139.88446,952
4/6/2015138.39141.39137.55140.36711,877
4/2/2015138.36140.23137.53139.33454,305
4/1/2015139.81139.81137.21138.22632,153
3/31/2015140.43141.49139.57139.62480,222
3/30/2015139.84141.10139.42140.84391,084
3/27/2015136.98139.00136.69138.80606,568
3/26/2015137.46138.31136.94137.23459,684
3/25/2015141.04141.25138.44138.55527,175
3/24/2015141.75142.29140.47140.67619,849
3/23/2015142.68143.04142.12142.14441,090
3/20/2015142.10143.09141.61143.011,038,411
3/19/2015139.11141.21138.66140.69532,463
3/18/2015138.88139.96137.96139.171,045,710
3/17/2015138.53140.20137.74138.3415,612,033
3/16/2015137.33140.94137.32139.181,366,420
3/13/2015137.15138.55135.56136.37406,648
3/12/2015136.92138.59136.82138.31310,235
3/11/2015137.30137.77136.01136.81566,986
3/10/2015137.58138.90137.03137.18396,049
3/9/2015137.94139.15137.94138.97402,048
3/6/2015140.40140.40137.43137.84411,760
3/5/2015140.98141.78140.16140.62277,660
3/4/2015139.80140.90139.51140.87375,388
3/3/2015141.00141.44140.26140.77410,763
3/2/2015140.11142.00140.11141.88333,698
2/27/2015140.66140.83139.65140.05476,076
2/26/2015141.04141.64140.01140.44263,861
2/25/2015141.39141.93140.82141.01265,319
2/24/2015142.53142.99141.33141.39437,580
2/23/2015142.49143.24142.00143.00300,541
2/20/2015141.23142.61140.27142.55541,878
2/19/2015141.81141.81140.51140.86364,260
2/18/2015141.90142.30141.39142.09370,615
2/17/2015142.83143.12141.93142.32336,883
2/13/2015142.50143.24142.02143.18278,697
2/12/2015143.15143.23141.51142.46499,079
2/11/2015141.22142.37137.00141.99603,433
2/10/2015139.83141.49138.82141.22564,627
2/9/2015139.37139.64138.16139.23470,452
2/6/2015141.69141.70139.13139.83309,525
2/5/2015140.05141.56139.00141.17218,594
2/4/2015138.43140.81138.12139.69407,602
2/3/2015138.78140.00137.18138.84550,668
2/2/2015137.85138.90135.53138.75533,791
1/30/2015139.47140.32137.81138.07452,607
1/29/2015140.96140.96138.96140.01614,298
1/28/2015143.00143.74140.25140.59476,132
1/27/2015142.12143.17140.68142.74487,734
1/26/2015142.74143.64140.94143.59401,784
1/23/2015142.46143.89142.17143.33433,522
1/22/2015138.14142.56137.45142.56402,683
1/21/2015138.22139.00137.58138.16331,487
1/20/2015139.98140.20137.34138.50374,631
1/16/2015137.71139.55137.32139.50319,681
1/15/2015139.24140.15137.66137.84238,426
1/14/2015137.98139.64137.67139.09277,619
1/13/2015141.28142.20138.45139.54358,403
1/12/2015141.23142.13139.74139.86254,309
1/9/2015140.26141.40139.03141.21635,125
1/8/2015139.26141.00139.26140.50467,982
1/7/2015136.00138.84134.77138.55462,082
1/6/2015135.74137.04133.77134.82768,553
1/5/2015136.89137.47135.54135.61375,371
1/2/2015136.60138.12135.69136.84347,361
12/31/2014137.74138.89136.10136.15369,113
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center