HSIC

Henry Schein, Inc. Historical Stock Prices

$141.3
*  
0.75
0.53%
Get HSIC Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading HSIC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HSIC Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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.
16:00  141.99  142.06  141.08  141.30 550,163
05/26/2015 141.99 142.06 141.08 141.3 551,201
05/22/2015 141.73 142.66 141.37 142.05 296,781
05/21/2015 140.78 142.03 140.78 141.62 293,748
05/20/2015 141.98 142.71 141.26 141.26 389,649
05/19/2015 140.98 141.92 140.51 141.47 354,520
05/18/2015 139.75 141.25 139.69 141.05 331,572
05/15/2015 141.17 141.17 139.48 139.77 760,270
05/14/2015 139.02 140.4 137.77 140.35 387,716
05/13/2015 137.84 138.955 137.1 137.925 384,118
05/12/2015 137 137.89 135.8 137.43 444,963
05/11/2015 138 138.32 137.1 137.41 568,291
05/08/2015 138.36 139.37 137.03 138.27 484,595
05/07/2015 136.38 137.41 136.13 136.985 548,168
05/06/2015 138.33 138.6 135.92 136.43 565,761
05/05/2015 141.72 142 138.29 138.33 637,199
05/04/2015 139.47 142.7 138.7 142.06 768,071
05/01/2015 137.19 138.98 136.91 138.84 665,439
04/30/2015 138.5 139.02 136.67 137.1 536,632
04/29/2015 139.08 139.99 138.17 139.15 509,802
04/28/2015 139.77 140.28 138.36 140.04 483,612
04/27/2015 142.63 142.83 139.92 139.99 299,233
04/24/2015 141.91 143.25 140.46 142.54 481,049
04/23/2015 141.18 142.67 140.68 141.84 299,034
04/22/2015 139.98 141.28 139.43 141.11 395,851
04/21/2015 140.35 140.63 139.52 139.97 354,242
04/20/2015 139.04 140.15 138.7 139.67 296,450
04/17/2015 139.2 139.38 137.33 138.27 439,519
04/16/2015 139.77 140.36 138.91 140.26 403,193
04/15/2015 140.81 141.08 139.96 140.045 371,535
04/14/2015 141.77 142.13 139.69 140.58 443,076
04/13/2015 141.91 143.15 141.91 142.14 627,612
04/10/2015 142 142.46 141.33 141.855 496,383
04/09/2015 139.76 141.84 139.55 141.8 511,439
04/08/2015 139.94 141.876 139.36 140.11 625,150
04/07/2015 140.39 141.93 139.87 139.88 446,952
04/06/2015 138.39 141.39 137.55 140.36 711,649
04/02/2015 138.36 140.23 137.53 139.33 453,620
04/01/2015 139.81 139.81 137.21 138.22 632,153
03/31/2015 140.43 141.49 139.57 139.62 480,222
03/30/2015 139.84 141.1 139.42 140.84 391,084
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
*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?