SCHEIN HENRY Historical Stock Price

Below is the stock price history for Schein Henry HSIC. Data is recorded each day for the historical open, high, low, close and volume. The Schein Henry stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Schein Henry Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 70.33 70.33 69.59 69.98 131,386
2017-11-22 68.08 70.28 68.08 70.03 162,043
2017-11-21 66.67 68.18 66.67 67.93 181,932
2017-11-20 68.51 68.52 66.18 67.43 176,104
2017-11-17 69.28 69.52 68.69 69.21 107,605
2017-11-16 67.70 69.81 67.70 69.41 199,805
2017-11-15 66.82 68.65 66.70 67.94 231,022
2017-11-14 66.40 66.92 65.41 66.82 152,927
2017-11-13 66.69 66.87 65.77 66.58 203,466
2017-11-10 69.11 69.11 67.17 67.22 218,592
2017-11-09 69.75 69.87 68.84 69.67 103,812
2017-11-08 70.85 71.09 68.53 70.15 131,626
2017-11-07 70.73 71.69 69.975 70.66 209,735
2017-11-06 70.76 71.62 69.815 70.04 326,956
2017-11-03 78.89 79.14 77.41 77.59 149,290
2017-11-02 76.80 76.80 76.17 76.43 92,373
2017-11-01 78.40 78.40 77.42 77.46 83,669
2017-10-31 78.08 78.77 77.97 78.48 113,511
2017-10-30 77.37 77.87 77.26 77.74 157,706
2017-10-27 80.97 80.97 75.98 76.77 320,570
2017-10-26 83.57 83.63 81.20 81.26 101,073
2017-10-25 82.49 83.33 82.37 82.96 56,021
2017-10-24 83.51 83.51 82.64 82.98 60,982
2017-10-23 84.60 84.60 82.97 82.97 59,779
2017-10-20 83.32 84.84 83.32 84.45 51,970
2017-10-19 82.65 83.23 82.57 83.01 56,074
2017-10-18 82.25 82.55 81.87 82.28 60,788
2017-10-17 81.91 82.60 81.80 82.40 66,143
2017-10-16 80.68 81.99 80.68 81.91 84,002
2017-10-13 80.05 81.05 80.05 80.89 33,298

» More Schein Henry Stock Price History

To see other companies like Schein Henry (HSIC), view our stock market today for news, and other data.