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
2018-10-12 83.04 84.17 82.85 84.17 109,185
2018-10-11 86.11 86.11 83.49 83.82 76,175
2018-10-10 87.76 87.82 86.34 86.34 110,206
2018-10-09 87.55 88.31 87.36 87.88 55,197
2018-10-08 87.42 87.44 86.44 87.00 112,992
2018-10-05 89.80 89.92 88.42 88.60 109,865
2018-10-04 86.53 87.35 86.28 87.35 101,777
2018-10-03 86.31 87.23 86.05 86.79 58,045
2018-10-02 86.46 86.84 86.07 86.26 76,037
2018-10-01 86.27 87.70 86.17 86.85 102,942
2018-09-28 84.37 85.22 83.97 85.07 55,455
2018-09-27 85.79 86.03 85.06 85.25 40,603
2018-09-26 84.62 85.52 84.02 84.94 177,525
2018-09-25 83.77 84.37 83.75 84.35 57,250
2018-09-24 83.24 83.72 82.88 83.54 84,112
2018-09-21 86.20 86.55 85.74 85.74 63,459
2018-09-20 85.30 85.97 85.04 85.89 37,426
2018-09-19 84.71 84.85 84.37 84.485 33,682
2018-09-18 84.275 84.46 83.59 84.28 59,961
2018-09-17 83.36 85.14 83.36 84.34 71,738
2018-09-14 82.99 83.61 82.92 83.43 49,491
2018-09-13 83.07 83.34 82.62 83.11 60,746
2018-09-12 81.56 83.02 81.24 82.93 49,803
2018-09-11 79.55 81.04 79.55 80.97 38,699
2018-09-10 80.54 80.60 79.90 79.96 28,835
2018-09-07 80.25 80.99 80.10 80.18 82,777
2018-09-06 80.75 81.50 80.11 80.66 116,482
2018-09-05 77.89 80.59 77.89 80.505 167,654
2018-09-04 77.22 78.38 76.44 77.89 94,630
2018-08-31 77.28 77.83 76.80 77.83 97,716

» More Schein Henry Stock Price History

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