HSIC

Historical Stock Prices

$135.66
*  
0.19
0.14%
Get HSIC Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 135.8 136.49 134.96 135.66 460,463
11/25/2014 134.07 136.14 133.345 135.85 2,193,764
11/24/2014 132.54 134.15 132.5 134.15 334,272
11/21/2014 133.17 133.98 131.84 132.47 396,652
11/20/2014 131.8 134.28 130.97 131.6 308,274
11/19/2014 134.32 134.32 131.5 132.1 516,035
11/18/2014 130.94 132.47 130.63 132.39 429,183
11/17/2014 130 131.1 130 130.94 293,675
11/14/2014 130.61 131.14 128.66 130.15 504,815
11/13/2014 130.17 130.605 129.54 130.28 286,128
11/12/2014 129.01 130.03 128.495 129.68 409,401
11/11/2014 129.82 130.49 128.93 129.47 322,186
11/10/2014 129.18 130.07 128.94 129.62 465,750
11/07/2014 130 130 128.27 128.84 645,543
11/06/2014 122.96 133.16 122.225 130.31 1,943,915
11/05/2014 122.02 122.83 120.99 122.21 851,524
11/04/2014 119.62 120.91 119.37 120.84 388,449
11/03/2014 120.07 120.45 119.38 119.71 408,092
10/31/2014 122.11 122.7895 119.96 120.03 690,142
10/30/2014 118.99 120.3 118.79 120.21 296,822
10/29/2014 118.84 119.39 118.12 119.07 328,691
10/28/2014 118.31 118.74 117.95 118.73 334,030
10/27/2014 117.82 118.26 117.5 117.89 301,020
10/24/2014 117.11 117.91 116.75 117.82 281,657
10/23/2014 117.36 117.36 116.246 116.57 347,226
10/22/2014 116.24 116.45 115.17 115.63 524,075
10/21/2014 114.16 116.37 114.06 116.31 429,225
10/20/2014 112.45 113.62 112.39 113.62 470,878
10/17/2014 111.87 113.65 111.87 113.26 604,639
10/16/2014 109.82 111.42 109.34 110.96 770,399
10/15/2014 111.56 112.645 109.88 111.56 712,501
10/14/2014 112.47 113.42 112.18 112.72 741,530
10/13/2014 112.95 113.4 111.74 111.83 667,371
10/10/2014 113.49 114.91 112.85 112.9 589,112
10/09/2014 114.8 115.49 113.345 113.7 611,209
10/08/2014 114.42 115.47 113.93 115.2 754,258
10/07/2014 114.83 115.35 114.33 114.42 406,615
10/06/2014 116.59 117.19 115.37 115.61 327,343
10/03/2014 115.29 116.28 115.12 115.88 574,735
10/02/2014 115.29 115.51 114.37 114.7 515,195
10/01/2014 116.25 116.43 114.94 115.125 602,575
09/30/2014 117.12 117.53 116.4 116.47 751,052
09/29/2014 116.37 117.3 115.913 117.22 345,700
09/26/2014 116.67 117.51 116.38 117.13 307,874
09/25/2014 117.75 118.26 116.29 116.66 601,192
09/24/2014 117.04 118.42 116.975 118.35 386,873
09/23/2014 116.73 117.57 116.51 117.17 548,968
09/22/2014 117 118.04 116.91 117.27 608,564
09/19/2014 117.44 117.72 117 117.05 712,133
09/18/2014 117.22 117.64 116.9605 117.45 304,499
09/17/2014 117.15 118.015 116.45 117.13 799,307
09/16/2014 116.02 117.05 115.54 116.695 818,853
09/15/2014 116.95 116.95 115.74 116.02 236,987
09/12/2014 117.46 117.88 116.48 116.76 368,983
09/11/2014 117.68 118.79 117.54 117.86 333,171
09/10/2014 118.62 118.69 117.88 118.33 368,809
09/09/2014 118.89 119.418 118.29 118.63 338,465
09/08/2014 118.74 119.48 118.715 119.37 329,600
09/05/2014 119.06 119.72 118.12 119.2 254,429
09/04/2014 121 121 118.365 118.72 361,252
09/03/2014 119.9 120.04 119.25 119.54 234,176
09/02/2014 119.68 120.17 119.17 119.8 529,798
08/29/2014 120.1 120.36 119.1 119.69 378,375
08/28/2014 119.44 119.87 118.92 119.45 215,369
08/27/2014 120.23 120.23 119.33 119.63 191,500
08/26/2014 120.48 120.48 119.67 119.9 253,660
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 Brokers before you trade

Want to trade FX?