HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 201962.7563.4162.4062.8562.851,671,300
19 Sep 201963.0263.7863.0263.1563.15651,800
18 Sep 201962.7763.2562.5162.8762.87938,600
17 Sep 201965.2465.7562.7262.7662.761,363,200
16 Sep 201963.8165.2463.6965.1265.121,006,200
13 Sep 201965.2165.6164.0964.3264.321,323,400
12 Sep 201966.0266.5765.0065.0365.031,473,400
11 Sep 201963.9065.8563.5165.8465.841,479,300
10 Sep 201962.4264.2462.3763.9063.901,523,200
09 Sep 201961.7962.7561.6962.6162.61909,600
06 Sep 201962.0062.0060.5161.5661.561,463,500
05 Sep 201961.4562.0461.2561.8361.83928,200
04 Sep 201962.0062.5561.0061.0661.06713,100
03 Sep 201961.3262.0060.9861.5661.561,139,700
30 Aug 201961.5161.9361.2061.6261.621,104,700
29 Aug 201961.0261.5060.6661.3561.351,003,300
28 Aug 201960.4060.8860.1560.5060.501,209,900
27 Aug 201960.8061.2660.0660.4660.461,277,100
26 Aug 201959.7560.7259.7260.7160.71849,500
23 Aug 201960.5961.3059.2559.4659.461,095,000
22 Aug 201961.4261.7460.3660.7160.71902,800
21 Aug 201961.4661.6061.1561.3261.32960,100
20 Aug 201962.1162.1661.0561.2661.261,264,800
19 Aug 201962.2362.5062.0562.1262.12855,900
16 Aug 201961.9262.5261.4261.7561.751,030,100
15 Aug 201961.4163.1961.0161.5461.541,794,700
14 Aug 201961.7361.9960.8561.0661.062,071,200
13 Aug 201962.0963.3361.9962.2862.281,736,900
12 Aug 201962.9663.3962.3962.6262.621,168,400
09 Aug 201962.5763.4962.3263.0363.031,419,000
08 Aug 201962.8262.8961.9562.5862.581,262,500
07 Aug 201960.1762.8360.0162.4662.463,178,800
06 Aug 201960.0063.0059.7261.7661.763,141,900
05 Aug 201965.1865.9264.3364.5464.542,026,800
02 Aug 201966.5866.8865.4665.9065.901,262,800
01 Aug 201965.9967.1465.0166.6266.621,303,000
31 Jul 201969.0569.4866.0466.5466.541,669,700
30 Jul 201967.6668.9167.4968.8868.88806,000
29 Jul 201967.6668.2767.6368.1868.18879,200
26 Jul 201967.7667.8767.1267.8067.80867,500
25 Jul 201967.4967.6066.9767.3967.39798,500
24 Jul 201967.3167.8067.0367.6367.63819,100
23 Jul 201967.1267.6966.6967.5067.50938,700
22 Jul 201967.7367.7366.5366.7866.781,119,000
19 Jul 201969.0069.7667.4667.5067.501,353,700
18 Jul 201969.3369.3368.3768.8868.881,109,800
17 Jul 201970.0370.4669.3169.3369.331,137,500
16 Jul 201971.5071.5369.7069.9369.932,760,300
15 Jul 201970.5971.6370.2971.3571.351,526,900
12 Jul 201969.6671.3269.0570.5870.582,144,100
11 Jul 201969.5670.7968.9369.4569.451,560,700
10 Jul 201969.0069.5568.8069.2369.23925,100
09 Jul 201968.9769.1868.6168.9068.901,081,800
08 Jul 201969.1169.1168.4068.9468.94826,900
05 Jul 201968.8269.2868.0769.1669.16971,700
03 Jul 201968.9069.8568.9069.2369.23832,000
02 Jul 201969.7169.7168.6368.8768.871,000,000
01 Jul 201970.2871.5069.2869.5069.501,591,300
28 Jun 201969.5570.0268.9569.9069.901,774,700
27 Jun 201968.8969.4868.7469.1569.151,311,000
26 Jun 201969.3369.6268.4868.8968.891,282,200
25 Jun 201969.9270.3269.2469.3269.321,481,000
24 Jun 201970.0470.3369.3969.9269.921,143,100
21 Jun 201971.1071.1068.8769.8869.882,531,600
20 Jun 201972.4372.5270.6070.9470.941,446,700
19 Jun 201972.1772.5671.6972.0672.061,231,800
18 Jun 201972.0772.8171.4572.0472.041,057,700
17 Jun 201971.2971.5170.7571.4271.42642,900
14 Jun 201971.3671.7570.7571.2871.28654,500
13 Jun 201971.6871.7971.0871.3971.39669,800
12 Jun 201971.0571.9670.5471.6371.631,342,500
11 Jun 201971.2571.5669.9971.1271.121,376,000
10 Jun 201969.7371.2069.4070.7470.74991,300
07 Jun 201968.9970.5768.9969.7669.761,698,000
06 Jun 201967.3569.1367.2868.7268.721,493,600
05 Jun 201966.5767.6966.3167.5967.591,115,200
04 Jun 201965.8166.6665.5866.4166.411,181,000
03 Jun 201964.2365.4564.2365.1665.161,169,800
31 May 201964.8164.9564.2864.4664.461,329,500
30 May 201965.6965.7264.7965.1365.13987,700
29 May 201966.3466.3465.1265.3765.371,542,700
28 May 201967.2467.4366.0966.1566.152,207,600
24 May 201967.5967.8166.9967.0267.021,262,400
23 May 201968.3568.7267.4167.6767.671,492,700
22 May 201968.8669.2768.5368.6668.661,291,300
21 May 201968.8269.3668.7568.8968.891,543,000
20 May 201967.4468.6167.0168.4968.491,727,200
17 May 201966.7568.1166.6667.9267.921,972,700
16 May 201966.7567.7866.4767.0967.09972,300
15 May 201965.7566.7765.7366.5866.581,473,100
14 May 201967.3567.8466.9567.3167.31886,600
13 May 201967.8168.0066.6166.9766.971,567,200
10 May 201968.9269.2768.0468.9068.902,229,300
09 May 201967.9369.6767.3569.2669.262,626,000
08 May 201967.0468.8765.5568.7168.713,071,700
07 May 201965.8169.9064.9866.7166.714,688,300
06 May 201962.6063.5561.1163.2863.282,361,300
03 May 201963.0063.6562.5963.2363.231,916,500
02 May 201962.5162.8861.4562.7762.772,295,900
01 May 201964.0664.2062.1862.4462.441,696,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more