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 Jul 2020	57.60	58.09	57.17	57.58	57.58	98,962
10 Jul 2020	56.14	57.28	55.51	57.16	57.16	1,052,200
09 Jul 2020	56.89	57.21	54.25	56.08	56.08	1,021,800
08 Jul 2020	58.38	58.52	55.88	57.19	57.19	1,639,500
07 Jul 2020	58.90	59.17	58.00	58.51	58.51	882,200
06 Jul 2020	59.83	60.21	58.61	59.52	59.52	1,226,900
02 Jul 2020	59.83	60.43	58.97	59.07	59.07	1,144,400
01 Jul 2020	58.61	59.66	58.31	58.86	58.86	1,296,300
30 Jun 2020	57.70	58.86	57.35	58.39	58.39	1,499,200
29 Jun 2020	57.41	58.08	56.35	58.06	58.06	970,200
26 Jun 2020	56.29	57.01	55.66	56.67	56.67	1,786,000
25 Jun 2020	56.03	56.57	54.89	56.40	56.40	1,320,300
24 Jun 2020	58.91	59.07	56.03	56.18	56.18	2,143,400
23 Jun 2020	60.40	60.44	59.03	59.35	59.35	1,549,500
22 Jun 2020	60.03	60.67	59.00	59.50	59.50	1,297,600
19 Jun 2020	60.24	61.33	59.34	60.42	60.42	2,763,200
18 Jun 2020	59.16	59.97	58.71	59.37	59.37	1,403,800
17 Jun 2020	59.94	60.54	59.52	59.77	59.77	1,108,700
16 Jun 2020	60.44	60.98	59.08	59.79	59.79	1,477,400
15 Jun 2020	55.14	58.77	54.88	58.18	58.18	1,342,800
12 Jun 2020	57.31	57.56	55.79	56.63	56.63	1,839,900
11 Jun 2020	57.53	57.53	55.40	55.82	55.82	2,525,500
10 Jun 2020	61.22	61.72	58.67	58.82	58.82	1,759,500
09 Jun 2020	65.69	65.69	61.08	61.16	61.16	2,431,800
08 Jun 2020	65.68	67.88	65.17	66.96	66.96	1,756,400
05 Jun 2020	64.48	66.15	64.46	65.83	65.83	1,819,200
04 Jun 2020	62.81	63.66	62.05	63.28	63.28	1,314,000
03 Jun 2020	63.54	64.20	62.87	63.24	63.24	1,098,000
02 Jun 2020	61.47	63.62	61.19	63.22	63.22	2,499,800
01 Jun 2020	60.71	61.50	60.00	61.13	61.13	770,700
29 May 2020	61.38	61.59	59.93	60.72	60.72	2,645,600
28 May 2020	62.69	63.05	61.08	61.45	61.45	1,110,200
27 May 2020	60.72	62.36	60.23	62.24	62.24	2,051,500
26 May 2020	58.68	60.20	58.28	59.57	59.57	1,562,500
22 May 2020	57.45	57.51	56.19	56.71	56.71	1,258,800
21 May 2020	57.27	58.12	56.73	57.18	57.18	1,060,100
20 May 2020	57.12	58.77	56.86	57.78	57.78	1,136,800
19 May 2020	56.37	58.18	56.01	57.05	57.05	1,856,500
18 May 2020	53.05	56.83	52.96	56.41	56.41	1,926,400
15 May 2020	52.03	52.72	51.47	51.76	51.76	3,926,500
14 May 2020	50.10	52.19	49.83	52.00	52.00	1,821,200
13 May 2020	52.75	52.92	50.10	51.13	51.13	1,776,700
12 May 2020	55.27	55.51	53.05	53.06	53.06	1,512,400
11 May 2020	54.00	55.65	53.51	55.47	55.47	1,752,100
08 May 2020	54.23	55.00	53.74	54.03	54.03	1,113,800
07 May 2020	53.17	54.28	53.17	53.89	53.89	1,792,100
06 May 2020	53.25	54.15	51.99	52.69	52.69	2,436,700
05 May 2020	55.34	56.95	51.75	53.70	53.70	3,783,100
04 May 2020	52.00	52.81	51.34	52.49	52.49	2,026,400
01 May 2020	53.60	53.98	51.28	52.15	52.15	1,322,100
30 Apr 2020	56.22	56.22	54.43	54.56	54.56	1,291,000
29 Apr 2020	56.05	57.38	55.44	56.95	56.95	2,179,600
28 Apr 2020	55.77	56.45	54.39	55.27	55.27	1,303,800
27 Apr 2020	52.53	54.93	52.48	54.86	54.86	1,307,500
24 Apr 2020	51.91	52.57	50.55	52.39	52.39	1,313,000
23 Apr 2020	52.27	52.88	51.42	51.63	51.63	1,321,900
22 Apr 2020	52.44	52.94	51.06	51.71	51.71	1,149,900
21 Apr 2020	52.11	53.03	51.44	52.03	52.03	935,700
20 Apr 2020	52.33	54.24	52.15	53.15	53.15	1,061,600
17 Apr 2020	53.97	54.25	53.00	53.64	53.64	1,310,800
16 Apr 2020	52.44	52.92	51.62	52.58	52.58	1,354,000
15 Apr 2020	52.47	52.81	50.95	52.16	52.16	1,212,400
14 Apr 2020	52.47	53.74	52.11	53.55	53.55	1,259,900
13 Apr 2020	51.99	52.44	50.63	51.70	51.70	1,245,000
09 Apr 2020	52.86	54.51	51.44	52.25	52.25	1,665,900
08 Apr 2020	49.30	52.57	49.30	52.37	52.37	2,516,600
07 Apr 2020	48.72	50.66	46.98	49.30	49.30	3,316,600
06 Apr 2020	47.63	47.88	46.22	47.14	47.14	2,613,600
03 Apr 2020	48.12	48.78	45.95	46.35	46.35	1,984,700
02 Apr 2020	48.90	50.20	47.25	48.44	48.44	2,429,700
01 Apr 2020	50.67	51.46	48.03	48.57	48.57	1,919,700
31 Mar 2020	52.42	52.60	50.38	50.52	50.52	2,653,800
30 Mar 2020	52.59	52.77	50.30	52.09	52.09	3,126,600
27 Mar 2020	52.44	52.98	49.86	50.00	50.00	2,755,300
26 Mar 2020	51.81	60.82	49.65	53.56	53.56	10,254,100
25 Mar 2020	46.90	52.82	46.53	50.03	50.03	3,307,400
24 Mar 2020	45.38	49.03	44.84	46.98	46.98	2,217,700
23 Mar 2020	44.94	45.54	41.85	43.18	43.18	2,324,600
20 Mar 2020	49.70	50.74	44.79	45.01	45.01	2,275,000
19 Mar 2020	50.13	53.52	48.10	49.81	49.81	2,977,300
18 Mar 2020	52.14	52.82	42.27	50.74	50.74	2,988,800
17 Mar 2020	52.75	55.27	50.37	54.61	54.61	3,543,300
16 Mar 2020	57.28	57.65	51.26	51.65	51.65	2,452,100
13 Mar 2020	57.02	59.31	51.99	56.71	56.71	2,644,900
12 Mar 2020	54.47	56.94	53.76	55.06	55.06	3,919,500
11 Mar 2020	56.24	58.23	56.05	57.68	57.68	2,510,300
10 Mar 2020	56.21	57.97	55.23	57.87	57.87	3,372,400
09 Mar 2020	55.06	56.01	53.69	54.51	54.51	2,464,900
06 Mar 2020	57.56	58.72	56.70	57.69	57.69	1,916,200
05 Mar 2020	60.07	60.50	58.04	59.25	59.25	2,054,300
04 Mar 2020	61.32	62.35	60.40	61.63	61.63	1,698,100
03 Mar 2020	62.76	63.50	59.89	60.56	60.56	1,493,200
02 Mar 2020	60.99	62.92	60.31	62.92	62.92	2,426,100
28 Feb 2020	61.26	62.23	59.89	60.94	60.94	2,319,800
27 Feb 2020	62.39	64.10	61.10	62.52	62.52	2,300,200
26 Feb 2020	63.70	65.01	63.15	63.18	63.18	1,622,100
25 Feb 2020	65.55	66.12	62.72	63.13	63.13	1,939,200
24 Feb 2020	66.23	67.88	64.85	64.93	64.93	1,427,800
21 Feb 2020	68.65	69.55	67.46	67.54	67.54	1,781,200
20 Feb 2020	73.00	73.50	66.71	68.92	68.92	3,952,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...