$164.45 -2.83 (%) Henry Schein Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/2016167.62167.99164.43164.45679,837
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
7/13/2016181.69181.71180.52181.11246,592
7/12/2016182.40183.00180.80180.90282,571
7/11/2016181.74182.65180.93181.78265,947
7/8/2016179.00180.91178.43180.72398,890
7/7/2016178.50179.36176.98177.98250,616
7/6/2016176.89178.43176.00178.14328,318
7/5/2016177.09177.69176.13177.25312,291
7/1/2016176.92177.47175.87177.21379,526
6/30/2016176.07176.81174.52176.80663,108
6/29/2016171.98175.70171.70175.52427,411
6/28/2016168.75171.66168.75171.27627,928
6/27/2016169.99170.76166.51167.75734,734
6/24/2016171.40173.60170.31170.87649,247
6/23/2016176.01177.63175.55177.61300,242
6/22/2016174.81175.84174.70174.95463,717
6/21/2016175.20175.39174.25174.71424,876
6/20/2016174.47175.90174.01174.83543,581
6/17/2016174.79174.79171.81172.90584,705
6/16/2016174.22174.81172.35174.71413,648
6/15/2016176.72177.14174.39174.68400,972
6/14/2016176.94177.50175.26176.66445,173
6/13/2016178.32179.35176.94176.98479,091
6/10/2016178.90180.04177.74178.35354,424
6/9/2016178.99180.98178.78180.71397,926
6/8/2016176.15179.32175.45179.14390,882
6/7/2016176.38176.82175.20175.88456,094
6/6/2016175.80177.19175.14176.71342,122
6/3/2016175.98176.30175.00175.87387,121
6/2/2016173.35176.47172.66176.16545,775
6/1/2016173.36173.95172.30173.10396,943
5/31/2016173.99174.23172.30173.731,426,626
5/27/2016173.45174.89173.15173.80351,928
5/26/2016171.35173.07170.04172.72365,720
5/25/2016172.86173.32171.24171.53379,302
5/24/2016170.27172.80169.64172.74439,630
5/23/2016171.02171.10169.02169.21411,766
5/20/2016171.03172.00169.65170.75472,095
5/19/2016170.09171.64169.10170.89310,614
5/18/2016170.39172.23169.56170.95426,325
5/17/2016174.10174.31169.77170.55435,496
5/16/2016171.63174.45171.41174.13358,730
5/13/2016172.00173.98170.83171.97336,687
5/12/2016171.97172.82170.68172.25337,320
5/11/2016171.41172.56170.39171.38358,852
5/10/2016171.12172.31170.19172.23295,949
5/9/2016169.59172.07168.63170.73414,264
5/6/2016167.24170.77166.05170.00442,965
5/5/2016166.79168.76166.79168.11399,055
5/4/2016167.61167.83165.16166.70694,764
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center