Henry Schein Inc

HSIC 
(NASDAQ) 
 

History: Henry Schein Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
62.11
62.16
61.06
61.26
860,468
61.35
0
19/08/2019
62.23
62.50
62.05
62.12
568,761
62.25
0
16/08/2019
61.92
62.52
61.54
61.75
740,454
62.00
0
15/08/2019
61.20
63.16
61.01
61.54
1,230,338
61.50
0
14/08/2019
61.73
61.99
60.85
61.06
1,327,191
61.29
0
13/08/2019
62.09
63.32
61.99
62.28
1,147,829
62.51
0
12/08/2019
62.96
63.39
62.39
62.62
737,896
62.77
0
09/08/2019
62.57
63.48
62.32
63.03
924,999
63.04
0
08/08/2019
62.82
62.89
61.95
62.58
786,415
62.51
0
07/08/2019
60.17
62.83
60.01
62.46
2,166,923
62.14
0
06/08/2019
60.00
62.99
59.83
61.76
2,149,445
61.64
0
05/08/2019
65.18
65.92
64.35
64.54
1,362,992
64.94
0
02/08/2019
66.58
66.88
65.47
65.90
895,014
65.80
0
01/08/2019
65.99
67.14
65.01
66.62
864,531
66.45
0
31/07/2019
69.05
69.47
66.04
66.54
1,241,855
67.38
0
30/07/2019
67.66
68.91
67.49
68.88
623,602
68.55
0
29/07/2019
67.66
68.27
67.66
68.18
612,931
68.04
0
26/07/2019
67.76
67.87
67.12
67.80
586,261
67.60
0
25/07/2019
67.49
67.60
66.98
67.39
588,414
67.38
0
24/07/2019
67.31
67.79
67.03
67.63
546,270
67.51
0
23/07/2019
67.12
67.69
66.69
67.50
683,151
67.50
0
22/07/2019
67.73
67.73
66.53
66.78
712,745
66.88
0
19/07/2019
69.00
69.76
67.47
67.50
906,639
68.00
0
18/07/2019
69.33
69.33
68.37
68.88
723,979
68.85
0
17/07/2019
70.03
70.46
69.31
69.33
815,276
69.53
0
16/07/2019
71.50
71.50
69.71
69.93
1,705,192
70.37
0
15/07/2019
70.59
71.63
70.29
71.35
1,219,025
71.33
0
12/07/2019
69.66
71.31
69.39
70.59
1,528,470
70.73
0
11/07/2019
69.56
70.79
68.93
69.45
1,087,675
69.48
0
10/07/2019
69.00
69.55
68.80
69.23
531,917
69.27
0
09/07/2019
68.97
69.18
68.61
68.90
697,200
68.90
0
08/07/2019
69.11
69.11
68.40
68.94
588,641
68.81
0
05/07/2019
68.82
69.28
68.08
69.16
764,557
68.96
0
03/07/2019
68.90
69.85
68.90
69.23
544,205
69.37
0
02/07/2019
69.71
69.71
68.63
68.87
719,548
69.05
0
01/07/2019
70.65
71.50
69.28
69.50
1,137,787
70.00
0
28/06/2019
69.55
70.02
68.95
69.90
1,328,968
69.70
0
27/06/2019
68.89
69.48
68.78
69.15
894,509
69.10
0
26/06/2019
69.33
69.42
68.48
68.89
921,260
68.86
0
25/06/2019
69.92
70.21
69.24
69.32
979,956
69.58
0
24/06/2019
70.04
70.33
69.40
69.92
845,240
69.88
0
21/06/2019
71.10
71.10
68.88
69.88
2,031,188
69.92
0
20/06/2019
72.43
72.52
70.60
70.94
1,017,214
71.07
0
19/06/2019
72.17
72.56
71.72
72.06
886,237
72.09
0
18/06/2019
72.07
72.81
71.45
72.04
748,353
72.14
0
17/06/2019
71.29
71.51
70.75
71.42
446,865
71.30
0
14/06/2019
71.38
71.75
70.75
71.28
413,922
71.20
0
13/06/2019
71.68
71.68
71.08
71.39
436,535
71.30
0
12/06/2019
71.05
71.96
70.54
71.63
963,380
71.28
0
11/06/2019
71.25
71.56
69.99
71.12
1,037,231
70.86
0
10/06/2019
69.73
71.20
69.44
70.74
692,472
70.77
0
07/06/2019
68.99
70.55
68.99
69.76
1,358,727
70.10
0
06/06/2019
67.35
69.13
67.35
68.72
1,154,082
68.68
0
05/06/2019
66.57
67.69
66.32
67.59
793,358
67.25
0
04/06/2019
65.81
66.63
65.69
66.41
721,191
66.30
0
03/06/2019
64.23
65.45
64.23
65.16
758,056
65.04
0
31/05/2019
64.81
64.95
64.28
64.46
947,597
64.57
0
30/05/2019
65.69
65.72
64.79
65.13
689,745
65.20
0
29/05/2019
66.34
66.34
65.12
65.37
1,071,072
65.44
0
28/05/2019
67.24
67.39
66.09
66.15
1,906,289
66.26
0
24/05/2019
67.59
67.81
66.99
67.02
831,300
67.22
0
23/05/2019
68.35
68.70
67.41
67.67
1,036,120
67.88
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 August 2019 11:04:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-22 12:04:14 - 2019-08-22 11:04:14 - 1000 - Website: OKAY