HSIC

Henry Schein Historical Data

HSIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 71.46 -1.57 -2.15% 72.52 72.96 71.02 725,580
Jan 14 2021 73.03 -0.85 -1.15% 73.70 74.00 72.70 623,332
Jan 13 2021 73.88 0.09 0.12% 73.72 74.89 73.05 619,515
Jan 12 2021 73.79 1.41 1.95% 72.05 74.83 71.91 732,162
Jan 11 2021 72.38 0.28 0.39% 71.81 72.755 71.53 643,051
Jan 08 2021 72.10 2.09 2.99% 70.74 72.27 70.51 968,688
Jan 07 2021 70.01 0.45 0.65% 69.28 70.74 68.94 775,806
Jan 06 2021 69.56 1.78 2.63% 68.24 69.95 67.77 1,384,643
Jan 05 2021 67.78 1.29 1.94% 66.075 68.24 66.075 971,004
Jan 04 2021 66.49 -0.37 -0.55% 68.21 68.60 66.225 903,090
Jan 01 2021 66.86 0.00 +0.00% 65.63 66.94 65.425 0
Dec 31 2020 66.86 1.02 1.55% 65.63 66.94 65.425 401,120
Dec 30 2020 65.84 0.12 0.18% 65.69 66.24 65.11 490,109
Dec 29 2020 65.72 -0.50 -0.76% 66.88 66.99 65.3925 336,367
Dec 28 2020 66.22 0.39 0.59% 66.57 66.90 65.64 420,691
Dec 25 2020 65.83 0.00 +0.00% 66.31 66.40 65.25 0
Dec 24 2020 65.83 0.00 +0.00% 66.31 66.40 65.25 0
Dec 24 2020 65.83 -0.61 -0.92% 66.31 66.40 65.25 155,897
Dec 23 2020 66.44 0.34 0.51% 66.65 66.95 66.08 518,227
Dec 22 2020 66.10 -0.36 -0.54% 66.59 67.51 66.01 527,673
Dec 21 2020 66.46 -1.32 -1.95% 66.73 66.74 65.115 897,543
Dec 18 2020 67.78 -1.11 -1.61% 69.34 69.34 67.38 1,962,505
Dec 17 2020 68.89 -0.26 -0.38% 69.42 69.63 68.3373 920,280
Dec 16 2020 69.15 0.21 0.3% 69.23 69.54 68.73 678,305
Dec 15 2020 68.94 0.87 1.28% 68.47 69.46 67.81 702,356
Dec 14 2020 68.07 -1.88 -2.69% 70.81 71.29 67.99 1,074,953
Dec 11 2020 69.95 -1.36 -1.91% 70.90 71.45 69.66 862,248
Dec 10 2020 71.31 0.86 1.22% 70.79 71.5512 70.44 493,971
Dec 09 2020 70.45 0.00 0.0% 70.45 70.45 70.45 0
Dec 08 2020 70.45 1.72 2.5% 68.38 70.57 68.24 901,869
Dec 07 2020 68.73 0.31 0.45% 68.39 69.47 68.16 858,059
Dec 04 2020 68.42 1.95 2.93% 67.07 68.44 66.56 811,655
Dec 03 2020 66.47 -0.02 -0.03% 66.72 67.07 65.88 974,483
Dec 02 2020 66.49 1.58 2.43% 65.22 66.59 64.945 935,510
Dec 01 2020 64.91 0.60 0.93% 65.19 65.70 64.50 1,065,548
Nov 30 2020 64.31 0.63 0.99% 63.99 64.92 63.11 1,323,719
Nov 27 2020 63.68 0.00 +0.00% 64.54 64.70 63.43 0
Nov 27 2020 63.68 -0.45 -0.7% 64.54 64.70 63.43 292,167
Nov 26 2020 64.13 0.00 +0.00% 64.23 64.68 63.41 0
Nov 25 2020 64.13 -0.44 -0.68% 64.23 64.68 63.41 568,910
Nov 24 2020 64.57 0.86 1.35% 64.45 65.385 63.72 510,476
Nov 23 2020 63.71 0.13 0.2% 63.74 64.53 63.2528 878,503
Nov 20 2020 63.58 0.08 0.13% 63.35 64.35 63.12 652,416
Nov 19 2020 63.50 -0.74 -1.15% 63.80 64.16 62.74 935,492
Nov 18 2020 64.24 -0.37 -0.57% 64.37 65.63 64.23 827,232
Nov 17 2020 64.61 0.16 0.25% 63.32 64.87 62.62 731,556
Nov 16 2020 64.45 -1.20 -1.83% 67.15 67.41 63.29 991,076
Nov 13 2020 65.65 2.29 3.61% 63.95 66.87 63.89 979,659
Nov 12 2020 63.36 -0.22 -0.35% 63.29 64.55 62.7204 685,939
Nov 11 2020 63.58 -4.50 -6.61% 67.67 68.35 62.73 1,684,377
Nov 10 2020 68.08 0.08 0.12% 68.14 69.00 66.46 1,518,709
Nov 09 2020 68.00 6.33 10.26% 64.30 69.89 64.26 2,412,145
Nov 06 2020 61.67 0.10 0.16% 61.61 62.2199 61.065 1,035,560
Nov 05 2020 61.57 1.63 2.72% 60.28 62.29 60.0401 1,060,460
Nov 04 2020 59.94 -0.47 -0.78% 60.81 61.55 59.44 1,441,976
Nov 03 2020 60.41 -1.81 -2.91% 63.84 63.84 60.22 1,452,738
Nov 02 2020 62.22 -1.36 -2.14% 63.66 65.78 60.15 2,341,951
Oct 30 2020 63.58 0.00 +0.00% 63.01 64.73 62.51 0
Oct 30 2020 63.58 0.68 1.08% 63.01 64.73 62.51 1,626,745
Oct 29 2020 62.90 0.92 1.48% 61.59 63.80 60.71 1,403,755
Oct 28 2020 61.98 -3.63 -5.53% 65.03 65.59 61.97 971,163
Oct 27 2020 65.61 -1.26 -1.88% 67.58 67.58 65.58 1,543,216
Oct 26 2020 66.87 -0.92 -1.36% 67.07 67.71 66.1445 1,180,555
Oct 23 2020 67.79 1.16 1.74% 66.85 68.19 66.47 946,207
Oct 22 2020 66.63 3.01 4.73% 64.25 66.75 63.845 1,324,341
Oct 21 2020 63.62 1.11 1.78% 62.27 64.48 62.13 913,463
Oct 20 2020 62.51 0.64 1.03% 62.55 63.28 62.10 939,920
Oct 19 2020 61.87 -0.47 -0.75% 62.30 63.14 61.68 739,751
Your Recent History
NASDAQ
HSIC
Henry Sche..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 03:15:34