HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201966.7568.1166.6667.9267.921,972,700
May 16, 201966.7567.7866.4767.0967.09972,300
May 15, 201965.7566.7765.7366.5866.581,473,100
May 14, 201967.3567.8466.9567.3167.31886,600
May 13, 201967.8168.0066.6166.9766.971,567,200
May 10, 201968.9269.2768.0468.9068.902,229,300
May 09, 201967.9369.6767.3569.2669.262,626,000
May 08, 201967.0468.8765.5568.7168.713,071,700
May 07, 201965.8169.9064.9866.7166.714,688,300
May 06, 201962.6063.5561.1163.2863.282,361,300
May 03, 201963.0063.6562.5963.2363.231,916,500
May 02, 201962.5162.8861.4562.7762.772,295,900
May 01, 201964.0664.2062.1862.4462.441,696,000
Apr 30, 201963.6964.1163.0064.0664.061,227,700
Apr 29, 201964.3464.7663.2963.4963.491,417,700
Apr 26, 201964.0764.7564.0664.4764.47801,300
Apr 25, 201963.7864.1262.9463.8263.821,149,500
Apr 24, 201963.2064.5663.0364.1864.181,018,600
Apr 23, 201961.3263.4561.0563.2663.261,415,300
Apr 22, 201961.3362.6961.2561.4061.401,114,700
Apr 18, 201961.0362.1060.1161.5061.501,792,600
Apr 17, 201961.4461.4459.7960.7360.731,921,100
Apr 16, 201962.1462.2861.2061.3361.331,429,500
Apr 15, 201961.9762.3461.3761.8961.89874,700
Apr 12, 201961.3762.1160.5161.7861.781,237,000
Apr 11, 201961.9362.0160.5660.9360.931,565,000
Apr 10, 201962.0162.1661.5161.8461.841,014,100
Apr 09, 201961.5462.0261.4261.9961.99962,000
Apr 08, 201962.6563.0060.8761.6361.631,550,000
Apr 05, 201961.6163.0261.3962.7362.731,882,200
Apr 04, 201960.6161.5660.3161.3661.361,764,000
Apr 03, 201960.9561.0760.0860.5660.562,687,400
Apr 02, 201960.9661.2160.5160.6760.671,151,300
Apr 01, 201960.6261.0259.9460.9960.991,295,900
Mar 29, 201959.3060.1259.2160.1160.111,939,900
Mar 28, 201958.8159.5458.6958.8958.89922,300
Mar 27, 201959.2059.7658.6058.7958.791,114,700
Mar 26, 201959.1059.6258.3159.3459.341,191,900
Mar 25, 201959.8660.0058.6458.8758.87986,700
Mar 22, 201961.0061.0559.7559.8059.801,159,200
Mar 21, 201959.8561.4359.6661.2261.22916,000
Mar 20, 201960.3860.6859.6760.1260.12768,200
Mar 19, 201960.0060.8759.9660.5060.501,051,200
Mar 18, 201959.5560.0059.5159.7859.781,379,200
Mar 15, 201959.1059.7458.8759.2959.292,136,400
Mar 14, 201960.1260.1559.0159.1059.101,710,500
Mar 13, 201959.9460.5959.7860.1560.151,118,600
Mar 12, 201960.1260.4959.6059.7159.71983,900
Mar 11, 201958.7960.0158.7959.9359.931,963,400
Mar 08, 201957.1658.6556.9058.5758.572,496,600
Mar 07, 201957.6557.9956.5857.4057.403,897,200
Mar 06, 201958.7558.8857.5257.7057.701,037,800
Mar 05, 201959.8760.0158.8358.8758.871,747,100
Mar 04, 201960.1060.1358.9859.7659.761,606,400
Mar 01, 201959.7361.0959.5560.0760.071,692,700
Feb 28, 201958.4559.4058.1459.3059.303,103,100
Feb 27, 201958.4458.5957.9058.4058.402,632,100
Feb 26, 201959.8259.9558.4658.4958.491,995,200
Feb 25, 201960.3760.7059.8159.8359.831,443,000
Feb 22, 201960.1161.3759.8759.9459.942,341,900
Feb 21, 201960.0361.8659.5159.9859.983,789,200
Feb 20, 201959.0160.2257.7660.1760.174,887,800
Feb 19, 201962.4663.7761.9663.1163.112,288,300
Feb 15, 201963.1963.1962.1262.3962.392,440,000
Feb 14, 201961.9662.5361.1462.3762.371,671,300
Feb 13, 201961.0062.4560.4862.0962.093,184,900
Feb 12, 201960.7561.6160.3961.0161.013,339,200
Feb 11, 201960.0560.7959.4260.3960.393,426,500
Feb 08, 201961.8262.4557.7859.1559.155,749,600
Feb 08, 20191000/1275 Stock Split
Feb 07, 201963.0563.4562.1162.5062.501,947,000
Feb 06, 201962.2763.8362.1263.3463.341,596,300
Feb 05, 201961.6862.7161.6062.4962.492,178,500
Feb 04, 201960.2761.8760.2761.5261.521,761,600
Feb 01, 201961.0461.3360.1660.5860.581,285,200
Jan 31, 201960.8761.8760.8660.9460.942,124,000
Jan 30, 201960.6761.2960.2061.0361.031,001,700
Jan 29, 201960.3061.2759.7160.2060.201,372,300
Jan 28, 201960.2460.5859.6260.0960.09987,600
Jan 25, 201960.5761.1460.3760.5960.59973,600
Jan 24, 201960.4860.9259.6960.0860.081,172,500
Jan 23, 201960.5561.1859.6660.3160.311,443,200
Jan 22, 201961.7261.8860.2360.7760.771,828,300
Jan 18, 201961.8662.2861.1962.2062.201,353,700
Jan 17, 201962.0362.5460.8661.4061.402,075,100
Jan 16, 201963.5564.0662.5662.7362.731,619,000
Jan 15, 201962.7463.9562.5463.6463.641,910,900
Jan 14, 201962.3863.2561.9862.7062.701,455,300
Jan 11, 201961.9662.7561.9162.5662.561,520,300
Jan 10, 201960.1662.3459.8862.3462.343,464,600
Jan 09, 201958.8860.4758.6459.9159.912,212,500
Jan 08, 201958.3859.2558.2259.1159.111,471,000
Jan 07, 201958.1659.0757.8258.1658.161,294,100
Jan 04, 201958.5959.5958.0658.4358.431,975,200
Jan 03, 201958.4359.1957.6957.8657.861,499,800
Jan 02, 201960.5260.5558.5159.9159.912,019,300
Dec 31, 201861.3862.1360.8961.5861.581,324,500
Dec 28, 201861.1862.0160.6061.1161.111,576,000
Dec 27, 201860.0361.0458.9761.0361.031,753,400
Dec 26, 201858.5360.7758.1660.7460.741,445,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...