HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201968.6369.3268.2668.4968.49874,900
12 Dec 201969.2569.6768.6268.8268.82714,700
11 Dec 201968.2769.2268.2669.1069.10691,400
10 Dec 201968.6068.8668.1768.3368.331,075,900
09 Dec 201969.5469.6568.6768.6868.68853,400
06 Dec 201969.7070.2669.3769.4269.42903,700
05 Dec 201969.1569.9568.8569.1769.17917,800
04 Dec 201968.7669.7468.1669.1569.151,166,500
03 Dec 201968.7968.9967.9368.8468.841,060,400
02 Dec 201969.0969.8168.7169.0869.081,189,300
29 Nov 201969.5770.0668.6168.9068.90653,600
27 Nov 201970.5970.8469.6269.9669.961,015,300
26 Nov 201970.4270.6869.8069.9869.981,085,200
25 Nov 201969.5270.4769.0270.3670.36625,700
22 Nov 201968.5369.6468.4869.3069.30614,300
21 Nov 201968.2168.8668.0668.4468.441,297,000
20 Nov 201967.3969.7567.3968.3568.351,665,500
19 Nov 201968.8969.7668.7569.5069.50849,500
18 Nov 201968.5968.7967.2768.6968.69800,100
15 Nov 201968.3168.7167.8668.4668.461,031,800
14 Nov 201968.3468.4667.6768.1868.18552,900
13 Nov 201967.6568.3667.0968.2868.28580,500
12 Nov 201967.3768.3267.2267.8867.88801,900
11 Nov 201968.7068.7466.9667.4067.40823,100
08 Nov 201968.7968.9168.0968.9168.91905,200
07 Nov 201969.0070.3468.4968.7468.741,148,900
06 Nov 201966.9668.7566.7068.6068.601,589,900
05 Nov 201964.9868.4364.1667.7367.733,110,200
04 Nov 201963.4366.0263.4365.7365.732,221,600
01 Nov 201962.9163.9362.8963.3063.30917,000
31 Oct 201962.8663.2362.0762.5962.59864,400
30 Oct 201962.9863.0762.4762.8062.80655,700
29 Oct 201962.0863.2162.0263.1263.12847,200
28 Oct 201962.2762.8662.1162.1262.12691,000
25 Oct 201961.7962.6861.7362.2562.25754,900
24 Oct 201962.9763.1861.7561.9461.94900,100
23 Oct 201962.4963.6362.4463.2563.251,064,700
22 Oct 201963.2063.2062.2662.4962.49956,100
21 Oct 201962.9763.4862.6362.9062.90980,200
18 Oct 201963.6364.2662.7762.8162.811,255,700
17 Oct 201962.9063.8362.6663.5563.551,177,600
16 Oct 201961.8263.4661.6462.4562.451,627,500
15 Oct 201961.5762.0761.1261.8461.84905,500
14 Oct 201963.0063.0061.3361.3661.36919,800
11 Oct 201963.1763.7362.8462.9462.94926,300
10 Oct 201962.2662.9161.9162.3862.38765,300
09 Oct 201962.5262.5361.4362.1162.11778,700
08 Oct 201962.5162.6961.8962.1362.13953,800
07 Oct 201962.7263.1662.4562.8862.88584,700
04 Oct 201962.2762.9561.9562.9362.93869,300
03 Oct 201961.7862.3360.9461.8561.85790,800
02 Oct 201962.9363.0361.0161.7861.78945,500
01 Oct 201963.3263.9662.7363.0563.05871,000
30 Sep 201962.9263.7762.5463.5063.50964,300
27 Sep 201961.9762.8161.6162.5862.58810,000
26 Sep 201962.5962.5961.0461.6261.62752,900
25 Sep 201960.9362.2960.8662.2362.23659,100
24 Sep 201962.4862.7260.8461.0661.06951,600
23 Sep 201962.6562.9761.8662.3362.33669,900
20 Sep 201962.7563.4162.4062.8562.851,671,300
19 Sep 201963.0263.7863.0263.1563.15651,800
18 Sep 201962.7763.2562.5162.8762.87938,600
17 Sep 201965.2465.7562.7262.7662.761,363,200
16 Sep 201963.8165.2463.6965.1265.121,006,200
13 Sep 201965.2165.6164.0964.3264.321,323,400
12 Sep 201966.0266.5765.0065.0365.031,473,400
11 Sep 201963.9065.8563.5165.8465.841,479,300
10 Sep 201962.4264.2462.3763.9063.901,523,200
09 Sep 201961.7962.7561.6962.6162.61909,600
06 Sep 201962.0062.0060.5161.5661.561,463,500
05 Sep 201961.4562.0461.2561.8361.83928,200
04 Sep 201962.0062.5561.0061.0661.06713,100
03 Sep 201961.3262.0060.9861.5661.561,139,700
30 Aug 201961.5161.9361.2061.6261.621,104,700
29 Aug 201961.0261.5060.6661.3561.351,003,300
28 Aug 201960.4060.8860.1560.5060.501,209,900
27 Aug 201960.8061.2660.0660.4660.461,277,100
26 Aug 201959.7560.7259.7260.7160.71849,500
23 Aug 201960.5961.3059.2559.4659.461,095,000
22 Aug 201961.4261.7460.3660.7160.71902,800
21 Aug 201961.4661.6061.1561.3261.32960,100
20 Aug 201962.1162.1661.0561.2661.261,264,800
19 Aug 201962.2362.5062.0562.1262.12855,900
16 Aug 201961.9262.5261.4261.7561.751,030,100
15 Aug 201961.4163.1961.0161.5461.541,794,700
14 Aug 201961.7361.9960.8561.0661.062,071,200
13 Aug 201962.0963.3361.9962.2862.281,736,900
12 Aug 201962.9663.3962.3962.6262.621,168,400
09 Aug 201962.5763.4962.3263.0363.031,419,000
08 Aug 201962.8262.8961.9562.5862.581,262,500
07 Aug 201960.1762.8360.0162.4662.463,178,800
06 Aug 201960.0063.0059.7261.7661.763,141,900
05 Aug 201965.1865.9264.3364.5464.542,026,800
02 Aug 201966.5866.8865.4665.9065.901,262,800
01 Aug 201965.9967.1465.0166.6266.621,303,000
31 Jul 201969.0569.4866.0466.5466.541,669,700
30 Jul 201967.6668.9167.4968.8868.88806,000
29 Jul 201967.6668.2767.6368.1868.18879,200
26 Jul 201967.7667.8767.1267.8067.80867,500
25 Jul 201967.4967.6066.9767.3967.39798,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...