HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Feb 202071.5872.1470.6872.1372.13645,900
13 Feb 202071.6271.9670.8771.5171.51870,700
12 Feb 202070.9872.0770.8171.8671.86830,400
11 Feb 202070.2671.1870.2570.8970.89497,600
10 Feb 202069.7070.2069.5270.1870.18604,600
07 Feb 202070.5070.7569.6669.9769.97739,900
06 Feb 202071.6171.8970.7870.9770.97726,700
05 Feb 202070.5571.7570.3471.1171.111,029,600
04 Feb 202070.3870.6669.7469.7569.75796,300
03 Feb 202069.4470.7069.0369.6269.62696,700
31 Jan 202071.4471.4468.6168.9468.941,103,900
30 Jan 202070.0271.5868.5571.4771.471,321,200
29 Jan 202070.6571.0970.1470.4570.45743,300
28 Jan 202070.9371.0870.2470.4170.41916,100
27 Jan 202068.2471.0667.1770.7970.791,553,900
24 Jan 202071.1271.5070.2871.2071.201,310,600
23 Jan 202070.8671.0270.3071.0071.00664,600
22 Jan 202069.6070.8169.4570.7470.74692,900
21 Jan 202069.3670.6369.0669.6169.611,255,100
17 Jan 202069.5669.6668.9769.2969.29783,600
16 Jan 202068.8369.4368.5669.3869.38786,800
15 Jan 202067.5069.4167.2668.5068.50893,500
14 Jan 202066.3567.5166.0867.4767.471,114,900
13 Jan 202066.4866.9265.6366.2266.22672,800
10 Jan 202066.4766.7066.0166.6266.62749,000
09 Jan 202067.5668.2966.0466.2066.201,551,400
08 Jan 202067.8368.2567.4767.9367.93730,300
07 Jan 202067.3067.8266.9067.7467.74790,700
06 Jan 202066.1967.3665.9667.2967.29696,300
03 Jan 202066.4366.7266.0666.5666.56663,400
02 Jan 202067.1967.9466.7567.1267.12987,600
31 Dec 201966.2966.8866.2966.7266.72758,300
30 Dec 201966.7067.0166.0166.4466.44764,400
27 Dec 201966.2266.6566.1166.5866.58571,300
26 Dec 201966.8366.8365.8366.2766.27564,900
24 Dec 201966.4766.7366.2666.5366.53290,700
23 Dec 201966.7567.5766.2866.3866.381,167,200
20 Dec 201969.3969.3966.6366.6666.666,929,200
19 Dec 201968.2669.7167.6769.0669.061,816,900
18 Dec 201968.1068.6167.5868.3668.361,195,400
17 Dec 201968.5768.8868.0968.1568.15902,500
16 Dec 201968.6969.0767.9568.6968.691,244,100
13 Dec 201968.6369.3268.2668.4968.49874,900
12 Dec 201969.2569.6768.6268.8268.82714,700
11 Dec 201968.2769.2268.2669.1069.10691,400
10 Dec 201968.6068.8668.1768.3368.331,075,900
09 Dec 201969.5469.6568.6768.6868.68853,400
06 Dec 201969.7070.2669.3769.4269.42903,700
05 Dec 201969.1569.9568.8569.1769.17917,800
04 Dec 201968.7669.7468.1669.1569.151,166,500
03 Dec 201968.7968.9967.9368.8468.841,060,400
02 Dec 201969.0969.8168.7169.0869.081,189,300
29 Nov 201969.5770.0668.6168.9068.90653,600
27 Nov 201970.5970.8469.6269.9669.961,015,300
26 Nov 201970.4270.6869.8069.9869.981,085,200
25 Nov 201969.5270.4769.0270.3670.36625,700
22 Nov 201968.5369.6468.4869.3069.30614,300
21 Nov 201968.2168.8668.0668.4468.441,297,000
20 Nov 201967.3969.7567.3968.3568.351,665,500
19 Nov 201968.8969.7668.7569.5069.50849,500
18 Nov 201968.5968.7967.2768.6968.69800,100
15 Nov 201968.3168.7167.8668.4668.461,031,800
14 Nov 201968.3468.4667.6768.1868.18552,900
13 Nov 201967.6568.3667.0968.2868.28580,500
12 Nov 201967.3768.3267.2267.8867.88801,900
11 Nov 201968.7068.7466.9667.4067.40823,100
08 Nov 201968.7968.9168.0968.9168.91905,200
07 Nov 201969.0070.3468.4968.7468.741,148,900
06 Nov 201966.9668.7566.7068.6068.601,589,900
05 Nov 201964.9868.4364.1667.7367.733,110,200
04 Nov 201963.4366.0263.4365.7365.732,221,600
01 Nov 201962.9163.9362.8963.3063.30917,000
31 Oct 201962.8663.2362.0762.5962.59864,400
30 Oct 201962.9863.0762.4762.8062.80655,700
29 Oct 201962.0863.2162.0263.1263.12847,200
28 Oct 201962.2762.8662.1162.1262.12691,000
25 Oct 201961.7962.6861.7362.2562.25754,900
24 Oct 201962.9763.1861.7561.9461.94900,100
23 Oct 201962.4963.6362.4463.2563.251,064,700
22 Oct 201963.2063.2062.2662.4962.49956,100
21 Oct 201962.9763.4862.6362.9062.90980,200
18 Oct 201963.6364.2662.7762.8162.811,255,700
17 Oct 201962.9063.8362.6663.5563.551,177,600
16 Oct 201961.8263.4661.6462.4562.451,627,500
15 Oct 201961.5762.0761.1261.8461.84905,500
14 Oct 201963.0063.0061.3361.3661.36919,800
11 Oct 201963.1763.7362.8462.9462.94926,300
10 Oct 201962.2662.9161.9162.3862.38765,300
09 Oct 201962.5262.5361.4362.1162.11778,700
08 Oct 201962.5162.6961.8962.1362.13953,800
07 Oct 201962.7263.1662.4562.8862.88584,700
04 Oct 201962.2762.9561.9562.9362.93869,300
03 Oct 201961.7862.3360.9461.8561.85790,800
02 Oct 201962.9363.0361.0161.7861.78945,500
01 Oct 201963.3263.9662.7363.0563.05871,000
30 Sep 201962.9263.7762.5463.5063.50964,300
27 Sep 201961.9762.8161.6162.5862.58810,000
26 Sep 201962.5962.5961.0461.6261.62752,900
25 Sep 201960.9362.2960.8662.2362.23659,100
24 Sep 201962.4862.7260.8461.0661.06951,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...