HSIC

Henry Schein Historical Data

HSIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 67.80 0.82 1.22% 66.71 67.84 66.61 1,301,806
Aug 06 2020 66.98 -0.15 -0.22% 67.36 67.505 66.11 1,705,668
Aug 05 2020 67.13 -2.00 -2.89% 69.41 69.52 66.12 2,579,809
Aug 04 2020 69.13 -1.77 -2.5% 68.25 71.60 64.91 4,110,945
Aug 03 2020 70.90 2.17 3.16% 68.99 72.37 68.66 2,166,555
Jul 31 2020 68.73 0.08 0.12% 68.28 69.07 67.63 1,737,005
Jul 30 2020 68.65 -0.06 -0.09% 67.70 68.66 66.58 1,157,264
Jul 29 2020 68.71 2.81 4.26% 66.45 69.98 66.375 2,686,766
Jul 28 2020 65.90 -1.13 -1.69% 66.95 67.24 65.80 1,265,299
Jul 27 2020 67.03 0.00 0.0% 66.87 67.25 65.645 983,223
Jul 24 2020 67.03 -1.35 -1.97% 68.01 68.33 66.41 926,604
Jul 23 2020 68.38 0.63 0.93% 67.71 68.74 67.33 974,731
Jul 22 2020 67.75 0.09 0.13% 67.59 67.97 67.02 1,272,280
Jul 21 2020 67.66 1.22 1.84% 66.95 69.26 66.58 2,316,119
Jul 20 2020 66.44 -0.53 -0.79% 66.51 67.82 65.075 1,461,023
Jul 17 2020 66.97 2.21 3.41% 65.12 67.605 64.12 2,527,113
Jul 16 2020 64.76 1.08 1.7% 63.70 65.12 62.91 1,534,305
Jul 15 2020 63.68 3.99 6.68% 60.58 63.86 60.43 1,499,241
Jul 14 2020 59.69 1.84 3.18% 57.68 59.77 57.22 1,153,497
Jul 13 2020 57.85 0.69 1.21% 57.60 58.74 57.17 971,367
Jul 10 2020 57.16 1.08 1.93% 56.14 57.28 55.51 1,052,230
Jul 09 2020 56.08 -1.11 -1.94% 56.89 58.185 54.25 1,017,639
Jul 08 2020 57.19 -1.32 -2.26% 58.38 58.52 55.88 1,617,982
Jul 07 2020 58.51 -1.01 -1.7% 58.90 59.17 58.00 882,199
Jul 06 2020 59.52 0.45 0.76% 59.83 60.21 58.61 1,209,617
Jul 03 2020 59.07 0.00 +0.00% 59.83 60.43 58.97 0
Jul 02 2020 59.07 0.21 0.36% 59.83 60.43 58.97 1,144,186
Jul 01 2020 58.86 0.47 0.8% 58.61 59.66 58.31 1,292,930
Jun 30 2020 58.39 0.33 0.57% 57.70 58.86 57.35 1,451,374
Jun 29 2020 58.06 1.36 2.4% 57.41 58.08 56.35 966,859
Jun 26 2020 56.70 0.30 0.53% 56.29 57.01 55.66 1,706,472
Jun 25 2020 56.40 0.22 0.39% 56.03 56.57 54.89 1,314,585
Jun 24 2020 56.18 -3.17 -5.34% 58.91 59.07 56.03 2,125,318
Jun 23 2020 59.35 -0.15 -0.25% 60.40 60.44 59.00 1,535,233
Jun 22 2020 59.50 -0.92 -1.52% 60.03 60.67 59.00 1,264,329
Jun 19 2020 60.42 1.05 1.77% 60.24 61.33 59.335 2,558,984
Jun 18 2020 59.37 -0.40 -0.67% 59.16 59.97 58.71 1,384,566
Jun 17 2020 59.77 -0.02 -0.03% 59.94 60.54 59.52 1,087,489
Jun 16 2020 59.79 1.61 2.77% 60.44 60.98 59.08 1,436,989
Jun 15 2020 58.18 1.55 2.74% 55.14 58.77 54.88 1,332,707
Jun 12 2020 56.63 0.81 1.45% 57.31 58.2025 55.79 1,820,046
Jun 11 2020 55.82 -3.00 -5.1% 57.53 57.60 55.395 2,516,859
Jun 10 2020 58.82 -2.52 -4.11% 61.22 62.5196 58.665 1,735,295
Jun 09 2020 61.341 -5.62 -8.39% 65.69 66.03 61.08 2,371,555
Jun 08 2020 66.96 1.13 1.72% 65.68 67.88 65.17 1,749,129
Jun 05 2020 65.83 2.55 4.03% 64.48 66.15 64.33 1,813,045
Jun 04 2020 63.28 0.04 0.06% 62.81 63.66 62.05 1,307,183
Jun 03 2020 63.24 0.02 0.03% 63.54 64.20 62.87 1,083,752
Jun 02 2020 63.22 2.09 3.42% 61.47 63.62 61.19 2,497,642
Jun 01 2020 61.13 0.41 0.68% 60.71 61.50 60.00 745,858
May 29 2020 60.72 -0.73 -1.19% 61.38 61.59 59.93 2,311,645
May 28 2020 61.45 -0.79 -1.27% 62.69 63.05 61.08 1,080,670
May 27 2020 62.24 2.67 4.48% 60.72 62.36 60.00 2,000,730
May 26 2020 59.57 2.86 5.04% 58.68 60.195 58.24 1,553,967
May 25 2020 56.71 0.00 +0.00% 57.45 57.505 56.19 0
May 22 2020 56.71 -0.47 -0.82% 57.45 57.505 56.19 1,181,775
May 21 2020 57.18 -0.60 -1.04% 57.27 58.12 56.73 959,323
May 20 2020 57.78 0.73 1.28% 57.12 58.77 56.86 1,136,075
May 19 2020 57.05 0.64 1.13% 56.37 58.18 56.01 1,835,494
May 18 2020 56.41 4.65 8.98% 53.05 56.83 52.75 1,904,475
May 15 2020 51.76 -0.24 -0.46% 52.03 52.72 51.47 3,906,427
May 14 2020 52.00 0.87 1.7% 50.10 52.19 49.83 1,816,615
May 13 2020 51.13 -1.93 -3.64% 52.75 52.92 50.10 1,710,105
May 12 2020 53.06 -2.41 -4.34% 55.27 55.51 53.05 1,476,541
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:20200810 22:18:01