HSIC

Henry Schein, Inc. 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:
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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  135.80  136.49  134.96  135.66 460,463
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
08/25/2014 119.64 120.19 119.115 120.07 230,118
08/22/2014 119.9 119.9 119.06 119.25 362,825
08/21/2014 119.23 119.75 118.7925 119.63 260,046
08/20/2014 119.26 119.35 118.57 119.29 225,954
08/19/2014 118.99 119.57 118.45 119.46 294,354
08/18/2014 118.4 119.13 118.355 118.89 212,573
08/15/2014 119.45 119.45 117.54 117.97 405,429
08/14/2014 117.98 118.52 117.505 118.47 285,251
08/13/2014 117.02 118.07 116.875 117.85 319,499
08/12/2014 116.52 117.09 116.14 116.6 451,547
08/11/2014 116.26 117.25 116.26 116.39 543,444
08/08/2014 114.57 116.27 114.57 116.05 299,710
08/07/2014 115.96 116.085 114.57 114.85 382,570
08/06/2014 114.89 116.1 114.54 115.61 384,325
08/05/2014 116.39 116.77 115.18 115.31 627,133
08/04/2014 117.9 119.925 115.79 116.76 577,898
08/01/2014 116.41 117.61 115.87 117.39 834,401
07/31/2014 118.19 118.27 115.98 116.25 610,687
07/30/2014 118.72 119.29 117.99 118.8 319,235
07/29/2014 118.59 119.0399 117.98 118.37 354,471
07/28/2014 117.73 118.96 117.615 118.33 367,233
07/25/2014 118.47 118.98 117.5 118.1 496,823
07/24/2014 118.97 119.74 118.94 119.23 282,426
07/23/2014 118.46 118.83 118.21 118.68 389,629
07/22/2014 118.42 119.22 118.09 118.11 455,173
07/21/2014 119.05 119.05 117.81 118.09 439,302
07/18/2014 119.24 119.79 118.0931 119.69 526,940
07/17/2014 119.29 119.72 118.03 118.5 462,739
07/16/2014 118.87 119.65 117.95 119.53 682,688
07/15/2014 118.79 118.79 117.555 118.56 477,941
07/14/2014 119.62 119.988 118.25 118.59 223,341
07/11/2014 118.9 118.9 117.77 118.65 262,243
07/10/2014 117.78 118.98 117.55 118.57 305,800
07/09/2014 119.34 119.75 118.72 118.97 198,397
07/08/2014 119.41 119.41 118.9 118.95 442,109
07/07/2014 119.67 120 118.92 119.34 335,876
07/03/2014 119.64 119.91 119.04 119.67 320,089
07/02/2014 119.64 119.96 118.99 119.3 300,338
07/01/2014 119.17 120.37 118.825 119.9 611,766
06/30/2014 118.89 119.65 118.09 118.655 618,146
06/27/2014 119.81 119.81 118.7655 118.86 512,093
06/26/2014 120.29 120.37 119.33 119.91 262,308
06/25/2014 119.44 120.78 119.04 120.26 313,326
06/24/2014 120 120.9 119.77 120 362,683
06/23/2014 119.37 120.08 119.0601 120.05 298,662
06/20/2014 119.53 119.83 119.04 119.55 546,573
06/19/2014 119.55 119.55 118.53 119.08 226,408
06/18/2014 118.59 119.38 118.14 119.1 294,502
06/17/2014 117.87 119.155 117.66 118.34 444,663
06/16/2014 118.4 119.27 117.47 117.76 322,872
06/13/2014 118.59 118.7 117.875 118.08 191,575
06/12/2014 118.67 118.67 117.66 118.14 263,598
06/11/2014 119.02 120 118.56 118.79 178,949
06/10/2014 119.64 119.87 118.77 119.55 289,159
06/09/2014 119.4 120.54 119.11 119.98 323,448
06/06/2014 119.9 119.9 119.03 119.63 270,071
06/05/2014 119.26 119.82 118.595 119.18 471,530
06/04/2014 120.03 120.35 119.14 119.43 649,729
06/03/2014 118.89 120.54 118.89 120.48 403,025
06/02/2014 119.79 119.96 118.85 119.7 331,825
05/30/2014 117.34 119.74 117.34 119.65 1,322,145
05/29/2014 118.19 118.96 117.62 118.94 260,816
05/28/2014 118.08 119.09 117.715 118.16 466,479
05/27/2014 117.05 118.13 116.69 118.13 438,231
05/23/2014 116.63 116.84 115.78 116.8 389,053
05/22/2014 115.95 116.55 115.28 116.15 529,905
05/21/2014 115.65 116.66 115.325 116.25 384,204
05/20/2014 115.47 116.0099 114.31 115.31 343,174
05/19/2014 115.15 116.41 115.1 116.04 476,154
05/16/2014 114.08 115.53 113.75 115.42 365,667
05/15/2014 114.08 114.46 113.02 114.2 333,416
05/14/2014 115.37 115.37 114.31 114.48 405,707
05/13/2014 116.37 116.77 115 115.48 316,141
05/12/2014 115.48 117.04 115.29 116.23 365,121
05/09/2014 113.21 115.27 112.73 115.2 391,152
05/08/2014 113.04 114.99 113.04 113.4 448,803
05/07/2014 113.15 113.39 112.1 113.17 658,450
05/06/2014 114.73 115.95 113.46 113.62 507,348
05/05/2014 113.59 115.36 113.05 115.18 438,336
05/02/2014 114.84 115.27 113.88 113.94 494,100
05/01/2014 114.85 115 113.44 114.28 325,831
04/30/2014 113.56 114.23 113.25 114.23 513,042
04/29/2014 113.99 114.49 113.57 113.8 268,098
04/28/2014 114.23 114.9599 112.29 113.8 404,511
04/25/2014 113.09 113.89 112.73 113.54 523,346
04/24/2014 115.33 115.51 113.61 113.67 408,185
04/23/2014 114.67 115.54 113.735 114.49 275,109
04/22/2014 114.44 115.01 113.75 114.5 363,523
04/21/2014 113.97 114.81 113.08 114.18 275,684
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
01/16/2014 115.8 115.99 115.12 115.78 361,369
01/15/2014 116.13 116.13 115.51 115.8 480,449
01/14/2014 114.5 116.03 114.06 115.39 353,523
01/13/2014 116.08 116.42 114.105 114.31 490,283
01/10/2014 117.12 117.32 116.11 116.2 485,113
01/09/2014 117.92 118.52 116.97 117.53 447,963
01/08/2014 115.18 117.32 115 117.26 553,399
01/07/2014 113.99 115.8 112.98 115.32 344,452
01/06/2014 113.95 114.33 112.86 113.65 365,452
01/03/2014 113.71 114.3 113.142 113.91 201,453
01/02/2014 114.01 114.26 112.99 113.49 346,884
12/31/2013 114.9 114.92 113.99 114.26 288,421
12/30/2013 114.49 114.64 113.808 114.5 145,082
12/27/2013 114.48 114.9 114.24 114.43 196,626
12/26/2013 114.3 114.61 113.566 114.23 168,973
12/24/2013 114 114.27 113.19 114.23 105,536
12/23/2013 113.49 114.15 112.77 113.81 276,811
12/20/2013 112.13 113 112.13 112.86 633,757
12/19/2013 112.7 113.33 111.59 112.05 358,990
12/18/2013 111.87 113.18 110.4 113.15 297,233
12/17/2013 112.48 112.619 111.13 111.4 408,959
12/16/2013 112.63 113.38 111.79 112.09 259,571
12/13/2013 112.4 112.85 111.32 112.08 315,800
12/12/2013 112.5 114.15 111.515 111.73 416,425
12/11/2013 115.62 116.07 112.76 112.81 437,441
12/10/2013 113.9 115.35 112.8 115.22 838,154
12/09/2013 114.21 115.59 113.21 113.48 363,832
12/06/2013 114 114.23 112.73 113.88 634,225
12/05/2013 113.38 113.94 112.01 112.45 568,813
12/04/2013 114.27 114.374 112.91 113.7 225,329
12/03/2013 114.11 114.64 113.89 114.6 257,065
12/02/2013 113.46 115.12 113.46 114.6 249,187
11/29/2013 114.18 114.6 113.45 114 142,690
11/27/2013 114.32 114.69 113.76 114.41 231,015
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?