$140.01 0.00 (%) Henry Schein Inc - NASDAQ

Jan. 29, 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
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
12/30/2014136.92138.65136.92137.66214,755
12/29/2014137.39138.02136.73137.54196,295
12/26/2014137.97138.70137.20137.39159,190
12/24/2014137.44138.81137.29137.87123,623
12/23/2014138.92139.15136.64137.72408,478
12/22/2014138.00138.80137.29137.49318,445
12/19/2014135.53137.86135.25137.51867,840
12/18/2014136.03136.63134.43135.80551,469
12/17/2014132.56134.15130.30134.09729,154
12/16/2014131.43134.50131.06132.40631,792
12/15/2014134.32134.80131.44131.55626,080
12/12/2014134.07135.60133.69133.80367,386
12/11/2014133.81135.76133.71135.00371,049
12/10/2014135.63136.20133.29133.52390,066
12/9/2014134.58135.74134.10135.38618,479
12/8/2014137.39138.41136.05136.36429,518
12/5/2014137.49138.24136.55137.12512,959
12/4/2014136.91137.77136.11136.76305,407
12/3/2014136.92138.40136.37136.88391,239
12/2/2014137.20137.98136.94137.10500,483
12/1/2014136.53137.84136.19137.18434,799
11/28/2014136.33138.22135.82137.20283,181
11/26/2014135.80136.49134.96135.66460,463
11/25/2014134.07136.14133.35135.852,200,499
11/24/2014132.54134.15132.50134.15334,272
11/21/2014133.17133.98131.84132.47396,652
11/20/2014131.80134.28130.97131.60308,789
11/19/2014134.32134.32131.50132.10516,035
11/18/2014130.94132.47130.63132.39431,209
11/17/2014130.00131.10130.00130.94293,675
11/14/2014130.61131.14128.66130.15504,815
11/13/2014130.17130.61129.54130.28286,128
11/12/2014129.01130.03128.50129.68409,401
11/11/2014129.82130.49128.93129.47322,640
11/10/2014129.18130.07128.94129.62465,750
11/7/2014130.00130.00128.27128.84646,172
11/6/2014122.96133.16122.23130.311,943,915
11/5/2014122.02122.83120.99122.21851,524
11/4/2014119.62120.91119.37120.84388,449
11/3/2014120.07120.45119.38119.71408,092
10/31/2014122.11122.79119.96120.03690,142
10/30/2014118.99120.30118.79120.21296,822
10/29/2014118.84119.39118.12119.07328,691
10/28/2014118.31118.74117.95118.73334,030
10/27/2014117.82118.26117.50117.89301,026
10/24/2014117.11117.91116.75117.82281,657
10/23/2014117.36117.36116.25116.57347,226
10/22/2014116.24116.45115.17115.63524,075
10/21/2014114.16116.37114.06116.31429,225
10/20/2014112.45113.62112.39113.62471,078
10/17/2014111.87113.65111.87113.26604,639
10/16/2014109.82111.42109.34110.96770,399
10/15/2014111.56112.65109.88111.56712,501
10/14/2014112.47113.42112.18112.72741,530
10/13/2014112.95113.40111.74111.83667,371
10/10/2014113.49114.91112.85112.90589,112
10/9/2014114.80115.49113.35113.70611,209
10/8/2014114.42115.47113.93115.20754,260
10/7/2014114.83115.35114.33114.42406,615
10/6/2014116.59117.19115.37115.61327,343
10/3/2014115.29116.28115.12115.88574,735
10/2/2014115.29115.51114.37114.70513,335
10/1/2014116.25116.43114.94115.13602,575
9/30/2014117.12117.53116.40116.47751,052
9/29/2014116.37117.30115.91117.22345,700
9/26/2014116.67117.51116.38117.13307,874
9/25/2014117.75118.26116.29116.66602,282
9/24/2014117.04118.42116.98118.35386,873
9/23/2014116.73117.57116.51117.17548,968
9/22/2014117.00118.04116.91117.27608,564
9/19/2014117.44117.72117.00117.05712,133
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center