HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201963.8165.2463.6965.1265.12994,300
Sep 13, 201965.2165.6164.0964.3264.321,323,400
Sep 12, 201966.0266.5765.0065.0365.031,473,400
Sep 11, 201963.9065.8563.5165.8465.841,479,300
Sep 10, 201962.4264.2462.3763.9063.901,523,200
Sep 09, 201961.7962.7561.6962.6162.61909,600
Sep 06, 201962.0062.0060.5161.5661.561,463,500
Sep 05, 201961.4562.0461.2561.8361.83928,200
Sep 04, 201962.0062.5561.0061.0661.06713,100
Sep 03, 201961.3262.0060.9861.5661.561,139,700
Aug 30, 201961.5161.9361.2061.6261.621,104,700
Aug 29, 201961.0261.5060.6661.3561.351,003,300
Aug 28, 201960.4060.8860.1560.5060.501,209,900
Aug 27, 201960.8061.2660.0660.4660.461,277,100
Aug 26, 201959.7560.7259.7260.7160.71849,500
Aug 23, 201960.5961.3059.2559.4659.461,095,000
Aug 22, 201961.4261.7460.3660.7160.71902,800
Aug 21, 201961.4661.6061.1561.3261.32960,100
Aug 20, 201962.1162.1661.0561.2661.261,264,800
Aug 19, 201962.2362.5062.0562.1262.12855,900
Aug 16, 201961.9262.5261.4261.7561.751,030,100
Aug 15, 201961.4163.1961.0161.5461.541,794,700
Aug 14, 201961.7361.9960.8561.0661.062,071,200
Aug 13, 201962.0963.3361.9962.2862.281,736,900
Aug 12, 201962.9663.3962.3962.6262.621,168,400
Aug 09, 201962.5763.4962.3263.0363.031,419,000
Aug 08, 201962.8262.8961.9562.5862.581,262,500
Aug 07, 201960.1762.8360.0162.4662.463,178,800
Aug 06, 201960.0063.0059.7261.7661.763,141,900
Aug 05, 201965.1865.9264.3364.5464.542,026,800
Aug 02, 201966.5866.8865.4665.9065.901,262,800
Aug 01, 201965.9967.1465.0166.6266.621,303,000
Jul 31, 201969.0569.4866.0466.5466.541,669,700
Jul 30, 201967.6668.9167.4968.8868.88806,000
Jul 29, 201967.6668.2767.6368.1868.18879,200
Jul 26, 201967.7667.8767.1267.8067.80867,500
Jul 25, 201967.4967.6066.9767.3967.39798,500
Jul 24, 201967.3167.8067.0367.6367.63819,100
Jul 23, 201967.1267.6966.6967.5067.50938,700
Jul 22, 201967.7367.7366.5366.7866.781,119,000
Jul 19, 201969.0069.7667.4667.5067.501,353,700
Jul 18, 201969.3369.3368.3768.8868.881,109,800
Jul 17, 201970.0370.4669.3169.3369.331,137,500
Jul 16, 201971.5071.5369.7069.9369.932,760,300
Jul 15, 201970.5971.6370.2971.3571.351,526,900
Jul 12, 201969.6671.3269.0570.5870.582,144,100
Jul 11, 201969.5670.7968.9369.4569.451,560,700
Jul 10, 201969.0069.5568.8069.2369.23925,100
Jul 09, 201968.9769.1868.6168.9068.901,081,800
Jul 08, 201969.1169.1168.4068.9468.94826,900
Jul 05, 201968.8269.2868.0769.1669.16971,700
Jul 03, 201968.9069.8568.9069.2369.23832,000
Jul 02, 201969.7169.7168.6368.8768.871,000,000
Jul 01, 201970.2871.5069.2869.5069.501,591,300
Jun 28, 201969.5570.0268.9569.9069.901,774,700
Jun 27, 201968.8969.4868.7469.1569.151,311,000
Jun 26, 201969.3369.6268.4868.8968.891,282,200
Jun 25, 201969.9270.3269.2469.3269.321,481,000
Jun 24, 201970.0470.3369.3969.9269.921,143,100
Jun 21, 201971.1071.1068.8769.8869.882,531,600
Jun 20, 201972.4372.5270.6070.9470.941,446,700
Jun 19, 201972.1772.5671.6972.0672.061,231,800
Jun 18, 201972.0772.8171.4572.0472.041,057,700
Jun 17, 201971.2971.5170.7571.4271.42642,900
Jun 14, 201971.3671.7570.7571.2871.28654,500
Jun 13, 201971.6871.7971.0871.3971.39669,800
Jun 12, 201971.0571.9670.5471.6371.631,342,500
Jun 11, 201971.2571.5669.9971.1271.121,376,000
Jun 10, 201969.7371.2069.4070.7470.74991,300
Jun 07, 201968.9970.5768.9969.7669.761,698,000
Jun 06, 201967.3569.1367.2868.7268.721,493,600
Jun 05, 201966.5767.6966.3167.5967.591,115,200
Jun 04, 201965.8166.6665.5866.4166.411,181,000
Jun 03, 201964.2365.4564.2365.1665.161,169,800
May 31, 201964.8164.9564.2864.4664.461,329,500
May 30, 201965.6965.7264.7965.1365.13987,700
May 29, 201966.3466.3465.1265.3765.371,542,700
May 28, 201967.2467.4366.0966.1566.152,207,600
May 24, 201967.5967.8166.9967.0267.021,262,400
May 23, 201968.3568.7267.4167.6767.671,492,700
May 22, 201968.8669.2768.5368.6668.661,291,300
May 21, 201968.8269.3668.7568.8968.891,543,000
May 20, 201967.4468.6167.0168.4968.491,727,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...