HSIC: Historical Prices for Henry Schein, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	51.09	51.37	50.70	50.86	783,000	50.86
24-Nov-09	51.40	51.59	50.96	51.17	502,300	51.17
23-Nov-09	50.68	52.00	50.68	51.62	911,100	51.62
20-Nov-09	50.89	51.43	50.39	50.53	1,275,200	50.53
19-Nov-09	51.82	52.13	50.96	51.31	798,200	51.31
18-Nov-09	52.68	52.93	52.05	52.19	535,100	52.19
17-Nov-09	52.38	52.84	51.78	52.71	493,400	52.71
16-Nov-09	51.99	53.00	51.99	52.68	599,300	52.68
13-Nov-09	51.93	52.46	51.75	52.01	511,400	52.01
12-Nov-09	51.99	52.22	51.65	51.88	770,700	51.88
11-Nov-09	52.22	52.53	51.74	51.85	748,800	51.85
10-Nov-09	51.04	52.28	51.00	52.28	652,700	52.28
9-Nov-09	50.52	51.34	50.03	51.34	906,600	51.34
6-Nov-09	51.21	51.49	50.35	50.63	1,106,800	50.63
5-Nov-09	50.64	51.45	50.33	51.12	1,629,400	51.12
4-Nov-09	50.19	51.90	49.52	50.42	4,047,700	50.42
3-Nov-09	53.54	54.40	53.21	54.06	706,000	54.06
2-Nov-09	53.16	53.89	52.92	53.57	581,100	53.57
30-Oct-09	52.92	53.90	52.72	52.83	892,600	52.83
29-Oct-09	54.48	54.71	52.82	53.22	1,501,700	53.22
28-Oct-09	55.06	55.50	53.90	54.02	874,000	54.02
27-Oct-09	55.30	55.68	54.88	55.07	720,700	55.07
26-Oct-09	55.07	56.00	54.87	55.12	601,700	55.12
23-Oct-09	55.54	55.85	55.09	55.22	832,400	55.22
22-Oct-09	55.74	56.05	55.20	55.62	831,400	55.62
21-Oct-09	55.97	56.92	55.70	55.78	812,500	55.78
20-Oct-09	56.37	56.61	55.75	55.90	623,800	55.90
19-Oct-09	56.32	56.73	55.76	56.46	499,900	56.46
16-Oct-09	56.22	56.50	55.57	56.07	484,600	56.07
15-Oct-09	55.64	56.34	55.51	56.30	345,700	56.30
14-Oct-09	55.64	56.00	55.43	55.94	564,100	55.94
13-Oct-09	55.97	55.97	55.38	55.60	377,200	55.60
12-Oct-09	56.12	56.27	55.59	55.89	311,900	55.89
9-Oct-09	55.77	56.24	55.57	56.23	288,400	56.23
8-Oct-09	55.57	56.36	55.10	56.00	676,300	56.00
7-Oct-09	55.22	55.59	54.80	55.31	1,042,700	55.31
6-Oct-09	55.15	56.00	54.75	55.40	980,300	55.40
5-Oct-09	54.56	55.50	53.83	55.13	557,000	55.13
2-Oct-09	54.35	54.91	53.86	54.10	698,800	54.10
1-Oct-09	54.91	55.17	54.28	54.35	829,300	54.35
30-Sep-09	55.09	55.31	54.17	54.91	444,800	54.91
29-Sep-09	55.35	55.64	54.73	55.07	358,000	55.07
28-Sep-09	54.95	55.91	54.81	55.37	375,100	55.37
25-Sep-09	54.90	55.50	54.47	54.76	394,700	54.76
24-Sep-09	55.12	55.58	54.61	55.01	1,581,800	55.01
23-Sep-09	55.09	55.74	54.63	55.01	512,600	55.01
22-Sep-09	55.82	55.82	54.81	54.94	641,600	54.94
21-Sep-09	55.40	55.94	55.30	55.74	542,900	55.74
18-Sep-09	56.07	56.15	54.86	55.41	1,150,300	55.41
17-Sep-09	56.29	56.29	55.67	56.03	432,700	56.03
16-Sep-09	55.70	56.50	55.44	56.50	565,900	56.50
15-Sep-09	55.18	55.87	54.85	55.81	725,400	55.81
14-Sep-09	55.00	55.55	54.96	55.35	365,200	55.35
11-Sep-09	55.41	55.92	55.07	55.08	572,400	55.08
10-Sep-09	54.71	55.44	54.37	55.42	562,000	55.42
9-Sep-09	53.94	54.98	53.61	54.92	645,200	54.92
8-Sep-09	54.06	54.31	53.42	53.78	698,400	53.78
4-Sep-09	53.29	54.30	53.09	54.29	499,900	54.29
3-Sep-09	52.42	53.25	52.25	53.16	524,100	53.16
2-Sep-09	51.96	52.41	51.78	52.32	660,800	52.32
1-Sep-09	53.19	53.51	51.81	52.02	526,700	52.02
31-Aug-09	52.32	53.10	52.32	52.98	416,700	52.98
28-Aug-09	53.16	53.19	52.18	52.60	324,200	52.60
27-Aug-09	52.94	53.03	52.25	52.83	432,500	52.83
26-Aug-09	52.53	53.21	52.32	52.52	320,100	52.52
25-Aug-09	52.55	53.15	52.49	52.95	555,700	52.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions