HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...