Mail

HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	68.63	69.32	68.26	68.49	68.49	874,900
12 Dec 2019	69.25	69.67	68.62	68.82	68.82	714,700
11 Dec 2019	68.27	69.22	68.26	69.10	69.10	691,400
10 Dec 2019	68.60	68.86	68.17	68.33	68.33	1,075,900
09 Dec 2019	69.54	69.65	68.67	68.68	68.68	853,400
06 Dec 2019	69.70	70.26	69.37	69.42	69.42	903,700
05 Dec 2019	69.15	69.95	68.85	69.17	69.17	917,800
04 Dec 2019	68.76	69.74	68.16	69.15	69.15	1,166,500
03 Dec 2019	68.79	68.99	67.93	68.84	68.84	1,060,400
02 Dec 2019	69.09	69.81	68.71	69.08	69.08	1,189,300
29 Nov 2019	69.57	70.06	68.61	68.90	68.90	653,600
27 Nov 2019	70.59	70.84	69.62	69.96	69.96	1,015,300
26 Nov 2019	70.42	70.68	69.80	69.98	69.98	1,085,200
25 Nov 2019	69.52	70.47	69.02	70.36	70.36	625,700
22 Nov 2019	68.53	69.64	68.48	69.30	69.30	614,300
21 Nov 2019	68.21	68.86	68.06	68.44	68.44	1,297,000
20 Nov 2019	67.39	69.75	67.39	68.35	68.35	1,665,500
19 Nov 2019	68.89	69.76	68.75	69.50	69.50	849,500
18 Nov 2019	68.59	68.79	67.27	68.69	68.69	800,100
15 Nov 2019	68.31	68.71	67.86	68.46	68.46	1,031,800
14 Nov 2019	68.34	68.46	67.67	68.18	68.18	552,900
13 Nov 2019	67.65	68.36	67.09	68.28	68.28	580,500
12 Nov 2019	67.37	68.32	67.22	67.88	67.88	801,900
11 Nov 2019	68.70	68.74	66.96	67.40	67.40	823,100
08 Nov 2019	68.79	68.91	68.09	68.91	68.91	905,200
07 Nov 2019	69.00	70.34	68.49	68.74	68.74	1,148,900
06 Nov 2019	66.96	68.75	66.70	68.60	68.60	1,589,900
05 Nov 2019	64.98	68.43	64.16	67.73	67.73	3,110,200
04 Nov 2019	63.43	66.02	63.43	65.73	65.73	2,221,600
01 Nov 2019	62.91	63.93	62.89	63.30	63.30	917,000
31 Oct 2019	62.86	63.23	62.07	62.59	62.59	864,400
30 Oct 2019	62.98	63.07	62.47	62.80	62.80	655,700
29 Oct 2019	62.08	63.21	62.02	63.12	63.12	847,200
28 Oct 2019	62.27	62.86	62.11	62.12	62.12	691,000
25 Oct 2019	61.79	62.68	61.73	62.25	62.25	754,900
24 Oct 2019	62.97	63.18	61.75	61.94	61.94	900,100
23 Oct 2019	62.49	63.63	62.44	63.25	63.25	1,064,700
22 Oct 2019	63.20	63.20	62.26	62.49	62.49	956,100
21 Oct 2019	62.97	63.48	62.63	62.90	62.90	980,200
18 Oct 2019	63.63	64.26	62.77	62.81	62.81	1,255,700
17 Oct 2019	62.90	63.83	62.66	63.55	63.55	1,177,600
16 Oct 2019	61.82	63.46	61.64	62.45	62.45	1,627,500
15 Oct 2019	61.57	62.07	61.12	61.84	61.84	905,500
14 Oct 2019	63.00	63.00	61.33	61.36	61.36	919,800
11 Oct 2019	63.17	63.73	62.84	62.94	62.94	926,300
10 Oct 2019	62.26	62.91	61.91	62.38	62.38	765,300
09 Oct 2019	62.52	62.53	61.43	62.11	62.11	778,700
08 Oct 2019	62.51	62.69	61.89	62.13	62.13	953,800
07 Oct 2019	62.72	63.16	62.45	62.88	62.88	584,700
04 Oct 2019	62.27	62.95	61.95	62.93	62.93	869,300
03 Oct 2019	61.78	62.33	60.94	61.85	61.85	790,800
02 Oct 2019	62.93	63.03	61.01	61.78	61.78	945,500
01 Oct 2019	63.32	63.96	62.73	63.05	63.05	871,000
30 Sep 2019	62.92	63.77	62.54	63.50	63.50	964,300
27 Sep 2019	61.97	62.81	61.61	62.58	62.58	810,000
26 Sep 2019	62.59	62.59	61.04	61.62	61.62	752,900
25 Sep 2019	60.93	62.29	60.86	62.23	62.23	659,100
24 Sep 2019	62.48	62.72	60.84	61.06	61.06	951,600
23 Sep 2019	62.65	62.97	61.86	62.33	62.33	669,900
20 Sep 2019	62.75	63.41	62.40	62.85	62.85	1,671,300
19 Sep 2019	63.02	63.78	63.02	63.15	63.15	651,800
18 Sep 2019	62.77	63.25	62.51	62.87	62.87	938,600
17 Sep 2019	65.24	65.75	62.72	62.76	62.76	1,363,200
16 Sep 2019	63.81	65.24	63.69	65.12	65.12	1,006,200
13 Sep 2019	65.21	65.61	64.09	64.32	64.32	1,323,400
12 Sep 2019	66.02	66.57	65.00	65.03	65.03	1,473,400
11 Sep 2019	63.90	65.85	63.51	65.84	65.84	1,479,300
10 Sep 2019	62.42	64.24	62.37	63.90	63.90	1,523,200
09 Sep 2019	61.79	62.75	61.69	62.61	62.61	909,600
06 Sep 2019	62.00	62.00	60.51	61.56	61.56	1,463,500
05 Sep 2019	61.45	62.04	61.25	61.83	61.83	928,200
04 Sep 2019	62.00	62.55	61.00	61.06	61.06	713,100
03 Sep 2019	61.32	62.00	60.98	61.56	61.56	1,139,700
30 Aug 2019	61.51	61.93	61.20	61.62	61.62	1,104,700
29 Aug 2019	61.02	61.50	60.66	61.35	61.35	1,003,300
28 Aug 2019	60.40	60.88	60.15	60.50	60.50	1,209,900
27 Aug 2019	60.80	61.26	60.06	60.46	60.46	1,277,100
26 Aug 2019	59.75	60.72	59.72	60.71	60.71	849,500
23 Aug 2019	60.59	61.30	59.25	59.46	59.46	1,095,000
22 Aug 2019	61.42	61.74	60.36	60.71	60.71	902,800
21 Aug 2019	61.46	61.60	61.15	61.32	61.32	960,100
20 Aug 2019	62.11	62.16	61.05	61.26	61.26	1,264,800
19 Aug 2019	62.23	62.50	62.05	62.12	62.12	855,900
16 Aug 2019	61.92	62.52	61.42	61.75	61.75	1,030,100
15 Aug 2019	61.41	63.19	61.01	61.54	61.54	1,794,700
14 Aug 2019	61.73	61.99	60.85	61.06	61.06	2,071,200
13 Aug 2019	62.09	63.33	61.99	62.28	62.28	1,736,900
12 Aug 2019	62.96	63.39	62.39	62.62	62.62	1,168,400
09 Aug 2019	62.57	63.49	62.32	63.03	63.03	1,419,000
08 Aug 2019	62.82	62.89	61.95	62.58	62.58	1,262,500
07 Aug 2019	60.17	62.83	60.01	62.46	62.46	3,178,800
06 Aug 2019	60.00	63.00	59.72	61.76	61.76	3,141,900
05 Aug 2019	65.18	65.92	64.33	64.54	64.54	2,026,800
02 Aug 2019	66.58	66.88	65.46	65.90	65.90	1,262,800
01 Aug 2019	65.99	67.14	65.01	66.62	66.62	1,303,000
31 Jul 2019	69.05	69.48	66.04	66.54	66.54	1,669,700
30 Jul 2019	67.66	68.91	67.49	68.88	68.88	806,000
29 Jul 2019	67.66	68.27	67.63	68.18	68.18	879,200
26 Jul 2019	67.76	67.87	67.12	67.80	67.80	867,500
25 Jul 2019	67.49	67.60	66.97	67.39	67.39	798,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...