HSIC

Historical Stock Prices

$113.87
*  
0.37
 negative 
0.33%
Get HSIC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 113.75 115.49 113.5525 113.87 540,158
04/16/2014 114.31 114.63 113.06 113.5 316,023
04/15/2014 113.43 114.28 110.99 113.39 383,671
04/14/2014 113.52 114.079 112.19 113.32 384,419
04/11/2014 113.11 114.31 112.37 112.43 334,786
04/10/2014 116.61 116.87 113.6301 114.03 526,984
04/09/2014 115.81 116.81 114.46 116.79 352,339
04/08/2014 114.41 116.06 112.91 115.26 699,198
04/07/2014 115.93 116.46 113.32 113.95 819,203
04/04/2014 120.65 120.988 116.25 116.48 535,148
04/03/2014 120.3 120.3 118.87 119.69 469,968
04/02/2014 120.14 120.61 119.56 119.74 422,425
04/01/2014 119.57 120 118.67 119.92 433,755
03/31/2014 118.38 119.67 118.02 119.37 400,541
03/28/2014 116.71 118.95 115.57 117.76 496,760
03/27/2014 117 117.15 115.74 116.11 332,303
03/26/2014 116.33 117.33 115.74 116.6 478,191
03/25/2014 116.42 117.59 115.26 115.94 348,093
03/24/2014 117.62 118.47 115.09 116.14 372,454
03/21/2014 119.26 119.99 117.08 117.18 726,550
03/20/2014 118.18 118.97 117.83 118.64 304,223
03/19/2014 118.79 119.41 117.81 118.46 404,064
03/18/2014 119.18 119.6 118.66 119.19 318,208
03/17/2014 118.96 119.88 118.47 118.98 332,133
03/14/2014 118.27 119.3599 118.02 118.4 354,541
03/13/2014 119.85 120.36 118.23 118.48 637,790
03/12/2014 118.76 119.42 118.45 119.06 626,801
03/11/2014 119.74 120.72 119 119.59 380,298
03/10/2014 119.68 120.32 118.97 120.17 384,602
03/07/2014 120.39 120.39 118.97 119.77 198,148
03/06/2014 119.59 120.35 119.2775 119.76 257,686
03/05/2014 119.66 119.66 118.63 119.35 301,677
03/04/2014 118.84 120 118.5 119.33 416,626
03/03/2014 117.89 118.62 116.54 117.21 722,979
02/28/2014 118.93 119.95 118.1625 119.04 379,298
02/27/2014 118.66 119.18 117.97 118.74 289,947
02/26/2014 119.52 120.06 118.2701 118.62 473,827
02/25/2014 119.59 120 118.84 119.15 709,196
02/24/2014 119.17 120.3 118.32 119.58 421,518
02/21/2014 118.55 119.15 117.45 118.71 493,208
02/20/2014 116.64 118.17 116.1325 118 342,057
02/19/2014 117.75 117.975 116.68 116.86 311,022
02/18/2014 117.56 118.14 117.255 117.79 309,643
02/14/2014 116.54 117.39 116.18 117.03 356,619
02/13/2014 114.93 117.21 114.06 117.15 608,430
02/12/2014 114.9 116.045 114.09 115.01 615,954
02/11/2014 115.24 115.95 112.28 114.43 978,112
02/10/2014 113.03 114.902 113.03 114.84 502,728
02/07/2014 112.16 113.68 110.81 113.37 422,809
02/06/2014 111.2 112.1 110.11 111.52 360,926
02/05/2014 109.98 111.32 109.77 111.06 370,329
02/04/2014 110.81 111.34 110.2 110.36 729,351
02/03/2014 114.9 115.82 109.685 110.21 1,145,507
01/31/2014 113.2 115.28 113.01 114.89 670,372
01/30/2014 115.23 116 114.55 115.06 259,696
01/29/2014 113 114.54 112.113 113.98 606,305
01/28/2014 113.13 114.16 112.46 114.16 490,669
01/27/2014 114.88 115.2 112.87 112.94 537,605
01/24/2014 116.32 117.11 114.665 114.96 547,061
01/23/2014 117.24 117.84 116.06 116.85 431,057
01/22/2014 117.48 117.88 116.33 117.86 392,374
01/21/2014 117.25 117.25 116.24 117.07 410,792
01/17/2014 115.42 116.48 114.96 116.16 434,506
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?