HSIC

Historical Stock Prices

$138.8
*  
1.575
1.15%
Get HSIC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading HSIC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 136.98 139 136.69 138.8 606,568
03/26/2015 137.46 138.31 136.94 137.225 459,684
03/25/2015 141.04 141.25 138.44 138.55 527,175
03/24/2015 141.75 142.29 140.47 140.67 616,135
03/23/2015 142.68 143.04 142.12 142.14 441,090
03/20/2015 142.1 143.09 141.61 143.01 1,038,185
03/19/2015 139.11 141.2099 138.66 140.69 528,821
03/18/2015 138.88 139.9599 137.96 139.165 1,045,710
03/17/2015 138.53 140.2 137.74 138.34 15,611,830
03/16/2015 137.33 140.94 137.32 139.18 1,366,420
03/13/2015 137.15 138.55 135.56 136.37 406,448
03/12/2015 136.92 138.59 136.82 138.31 310,235
03/11/2015 137.3 137.77 136.01 136.81 566,957
03/10/2015 137.58 138.9 137.03 137.18 396,049
03/09/2015 137.94 139.15 137.94 138.97 402,048
03/06/2015 140.4 140.4 137.43 137.84 411,760
03/05/2015 140.98 141.78 140.16 140.62 277,660
03/04/2015 139.8 140.9 139.51 140.87 375,388
03/03/2015 141 141.44 140.26 140.77 410,763
03/02/2015 140.11 142 140.11 141.88 333,698
02/27/2015 140.66 140.83 139.65 140.05 476,076
02/26/2015 141.04 141.64 140.01 140.44 263,861
02/25/2015 141.39 141.93 140.82 141.01 265,319
02/24/2015 142.53 142.9899 141.33 141.39 437,510
02/23/2015 142.49 143.24 142 143 300,541
02/20/2015 141.23 142.61 140.27 142.55 541,878
02/19/2015 141.81 141.81 140.51 140.86 364,260
02/18/2015 141.9 142.3 141.39 142.085 370,615
02/17/2015 142.83 143.12 141.93 142.32 336,883
02/13/2015 142.5 143.24 142.02 143.175 278,697
02/12/2015 143.15 143.23 141.51 142.46 499,079
02/11/2015 141.22 142.37 137 141.99 603,258
02/10/2015 139.83 141.49 138.82 141.22 564,627
02/09/2015 139.37 139.64 138.16 139.23 470,452
02/06/2015 141.69 141.7 139.13 139.83 309,525
02/05/2015 140.05 141.56 139 141.17 218,594
02/04/2015 138.43 140.81 138.117 139.69 407,602
02/03/2015 138.78 139.995 137.18 138.84 550,668
02/02/2015 137.85 138.9 135.53 138.75 533,791
01/30/2015 139.47 140.32 137.81 138.07 452,607
01/29/2015 140.96 140.96 138.96 140.01 614,298
01/28/2015 143 143.74 140.25 140.59 476,132
01/27/2015 142.12 143.165 140.68 142.74 487,734
01/26/2015 142.74 143.64 140.9403 143.59 401,784
01/23/2015 142.46 143.89 142.17 143.33 433,522
01/22/2015 138.14 142.56 137.45 142.56 402,683
01/21/2015 138.22 139 137.58 138.16 331,487
01/20/2015 139.98 140.2 137.34 138.5 374,631
01/16/2015 137.71 139.55 137.32 139.5 319,681
01/15/2015 139.24 140.15 137.66 137.835 238,421
01/14/2015 137.98 139.64 137.67 139.085 277,619
01/13/2015 141.28 142.2 138.45 139.54 358,403
01/12/2015 141.23 142.13 139.74 139.86 254,309
01/09/2015 140.26 141.4 139.03 141.21 635,125
01/08/2015 139.26 141 139.26 140.5 467,982
01/07/2015 136 138.84 134.77 138.55 462,082
01/06/2015 135.74 137.04 133.77 134.82 768,553
01/05/2015 136.89 137.47 135.54 135.61 375,371
01/02/2015 136.6 138.12 135.69 136.835 347,061
12/31/2014 137.74 138.89 136.1 136.15 369,113
12/30/2014 136.92 138.65 136.92 137.66 214,755
12/29/2014 137.39 138.02 136.73 137.54 196,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?