$149.79 +0.22 (%) Henry Schein Inc - NASDAQ

Dec. 5, 2016 | 11:40 AM

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
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
8/26/2016161.14164.18160.26163.36879,230
8/25/2016159.50161.84158.53160.82889,982
8/24/2016160.36160.63159.21159.83680,567
8/23/2016162.54163.03160.11160.50710,732
8/22/2016161.36162.93161.15162.48593,754
8/19/2016161.20161.42159.58161.29723,290
8/18/2016161.50161.98160.95161.39477,628
8/17/2016163.22163.22160.85161.40695,038
8/16/2016163.69164.21162.58162.87451,310
8/15/2016165.22165.81164.29164.42450,992
8/12/2016166.74166.90165.38165.46427,006
8/11/2016166.63167.81165.90167.46431,352
8/10/2016164.58167.70164.17166.22601,364
8/9/2016165.53166.22164.19164.55535,705
8/8/2016166.94167.53165.10166.02933,975
8/5/2016164.53167.18163.58166.961,594,187
8/4/2016171.10174.00163.16163.531,729,466
8/3/2016180.02180.32178.54179.68599,399
8/2/2016180.11180.23178.83179.95366,517
8/1/2016180.74181.21180.00180.14246,152
7/29/2016179.88181.27179.01180.98397,737
7/28/2016178.87180.22178.32179.28246,511
7/27/2016180.68180.68178.52179.01304,170
7/26/2016180.09181.14179.32180.89194,570
7/25/2016180.89181.43179.24179.83222,184
7/22/2016180.44180.99179.29180.66186,276
7/21/2016180.46180.82179.14179.72246,330
7/20/2016180.62181.44180.50180.86207,206
7/19/2016180.61181.25179.32180.51246,339
7/18/2016180.98181.25180.13180.92224,884
7/15/2016182.30182.67180.13180.58259,702
7/14/2016181.61181.72180.77181.45233,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center