HSIC

Historical Stock Prices

$141.67
*  
0.99
0.69%
Get HSIC Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-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.
05/29/2015 142.76 142.93 141.21 141.67 1,028,922
05/28/2015 142.6 143.11 141.76 142.66 364,861
05/27/2015 141.66 142.78 140.87 142.76 372,076
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
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
12/26/2014 137.97 138.7 137.2 137.385 159,190
12/24/2014 137.44 138.81 137.29 137.87 123,623
12/23/2014 138.92 139.15 136.64 137.72 408,478
12/22/2014 138 138.8 137.29 137.49 315,680
12/19/2014 135.53 137.86 135.25 137.51 860,322
12/18/2014 136.03 136.63 134.43 135.8 548,034
12/17/2014 132.56 134.15 130.3 134.09 729,154
12/16/2014 131.43 134.5 131.06 132.4 630,592
12/15/2014 134.32 134.8 131.44 131.545 626,080
12/12/2014 134.07 135.6 133.69 133.8 367,386
12/11/2014 133.81 135.76 133.71 135 371,049
12/10/2014 135.63 136.2 133.29 133.52 389,966
12/09/2014 134.58 135.74 134.1 135.375 618,322
12/08/2014 137.39 138.41 136.05 136.36 429,518
12/05/2014 137.49 138.24 136.55 137.12 512,959
12/04/2014 136.91 137.77 136.11 136.76 305,407
12/03/2014 136.92 138.4 136.37 136.88 391,239
12/02/2014 137.2 137.98 136.94 137.1 500,483
12/01/2014 136.53 137.835 136.19 137.18 434,799
11/28/2014 136.33 138.22 135.82 137.2 283,181
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
*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?