Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
70.86
+1.03 (1.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 70.15 | 71.29 | 70.15 | 70.86 | 70.86 | 1.48% | 2,165,277 |
| Sep 25, 2024 | 70.88 | 70.88 | 69.15 | 69.83 | 69.83 | -1.23% | 1,304,986 |
| Sep 24, 2024 | 71.84 | 72.22 | 70.51 | 70.70 | 70.70 | -1.30% | 761,886 |
| Sep 23, 2024 | 71.44 | 72.54 | 71.27 | 71.63 | 71.63 | 0.67% | 2,979,247 |
| Sep 20, 2024 | 72.31 | 72.38 | 71.14 | 71.15 | 71.15 | -1.92% | 2,822,343 |
| Sep 19, 2024 | 73.25 | 73.66 | 72.35 | 72.54 | 72.54 | 0.11% | 1,887,463 |
| Sep 18, 2024 | 71.01 | 72.65 | 70.57 | 72.46 | 72.46 | 1.71% | 1,579,162 |
| Sep 17, 2024 | 70.39 | 71.89 | 70.02 | 71.24 | 71.24 | 1.96% | 1,742,368 |
| Sep 16, 2024 | 70.88 | 71.41 | 68.89 | 69.87 | 69.87 | -0.72% | 1,460,391 |
| Sep 13, 2024 | 68.57 | 71.31 | 68.46 | 70.38 | 70.38 | 3.24% | 1,339,611 |
| Sep 12, 2024 | 67.28 | 68.21 | 66.83 | 68.17 | 68.17 | 1.67% | 1,277,858 |
| Sep 11, 2024 | 67.35 | 67.35 | 65.32 | 67.05 | 67.05 | -0.74% | 3,377,713 |
| Sep 10, 2024 | 68.51 | 69.02 | 67.00 | 67.55 | 67.55 | -1.95% | 3,823,195 |
| Sep 9, 2024 | 68.98 | 69.58 | 67.72 | 68.89 | 68.89 | 0.12% | 1,586,907 |
| Sep 6, 2024 | 70.18 | 70.50 | 68.80 | 68.81 | 68.81 | -1.50% | 2,174,978 |
| Sep 5, 2024 | 69.69 | 70.23 | 68.62 | 69.86 | 69.86 | 0.59% | 1,249,173 |
| Sep 4, 2024 | 70.46 | 70.58 | 69.13 | 69.45 | 69.45 | -1.43% | 1,136,490 |
| Sep 3, 2024 | 70.39 | 71.05 | 70.25 | 70.46 | 70.46 | -0.13% | 1,741,098 |
| Aug 30, 2024 | 70.82 | 71.61 | 70.06 | 70.55 | 70.55 | -0.38% | 1,150,307 |
| Aug 29, 2024 | 71.17 | 71.67 | 70.39 | 70.82 | 70.82 | 0.48% | 1,876,121 |
| Aug 28, 2024 | 68.61 | 71.10 | 68.61 | 70.48 | 70.48 | -2.33% | 1,605,495 |
| Aug 27, 2024 | 70.82 | 72.30 | 70.46 | 72.16 | 72.16 | 1.78% | 3,025,727 |
| Aug 26, 2024 | 70.75 | 71.64 | 70.33 | 70.90 | 70.90 | 0.11% | 3,004,784 |
| Aug 23, 2024 | 70.17 | 71.44 | 69.49 | 70.82 | 70.82 | 1.40% | 833,575 |
| Aug 22, 2024 | 70.24 | 70.65 | 69.66 | 69.84 | 69.84 | -0.04% | 1,496,052 |
| Aug 21, 2024 | 69.25 | 69.91 | 69.06 | 69.87 | 69.87 | 1.26% | 2,961,020 |
| Aug 20, 2024 | 69.74 | 70.27 | 68.59 | 69.00 | 69.00 | -1.17% | 2,451,862 |
| Aug 19, 2024 | 69.82 | 70.57 | 69.72 | 69.82 | 69.82 | 0.04% | 958,262 |
| Aug 16, 2024 | 69.55 | 70.03 | 69.03 | 69.79 | 69.79 | 0.01% | 946,589 |
| Aug 15, 2024 | 69.33 | 70.11 | 68.99 | 69.78 | 69.78 | 1.85% | 1,711,363 |
| Aug 14, 2024 | 69.67 | 69.80 | 68.23 | 68.51 | 68.51 | -1.34% | 1,202,057 |
| Aug 13, 2024 | 68.10 | 69.90 | 67.53 | 69.44 | 69.44 | 2.28% | 1,179,832 |
| Aug 12, 2024 | 68.40 | 68.98 | 67.60 | 67.89 | 67.89 | -1.52% | 3,995,823 |
| Aug 9, 2024 | 68.06 | 69.76 | 67.88 | 68.94 | 68.94 | 1.14% | 2,399,686 |
| Aug 8, 2024 | 65.85 | 68.22 | 65.26 | 68.16 | 68.16 | 3.63% | 1,847,007 |
| Aug 7, 2024 | 64.81 | 68.61 | 64.81 | 65.77 | 65.77 | 2.89% | 3,485,212 |
| Aug 6, 2024 | 65.00 | 67.98 | 63.67 | 63.92 | 63.92 | -8.11% | 8,872,935 |
| Aug 5, 2024 | 72.33 | 72.87 | 68.57 | 69.56 | 69.56 | -2.06% | 3,213,323 |
| Aug 2, 2024 | 72.57 | 73.09 | 69.50 | 71.02 | 71.02 | -2.42% | 3,905,909 |
| Aug 1, 2024 | 72.43 | 73.04 | 71.74 | 72.78 | 72.78 | 1.17% | 2,275,886 |
| Jul 31, 2024 | 72.00 | 72.88 | 71.02 | 71.94 | 71.94 | -0.69% | 1,262,233 |
| Jul 30, 2024 | 71.47 | 72.70 | 71.25 | 72.44 | 72.44 | 1.36% | 1,082,314 |
| Jul 29, 2024 | 72.16 | 72.19 | 71.00 | 71.47 | 71.47 | -1.16% | 1,279,112 |
| Jul 26, 2024 | 71.23 | 72.44 | 71.19 | 72.31 | 72.31 | 1.79% | 1,079,397 |
| Jul 25, 2024 | 70.52 | 72.13 | 70.52 | 71.04 | 71.04 | 1.07% | 1,227,689 |
| Jul 24, 2024 | 70.29 | 71.00 | 69.84 | 70.29 | 70.29 | 0.43% | 1,425,823 |
| Jul 23, 2024 | 70.95 | 71.47 | 69.76 | 69.99 | 69.99 | -1.35% | 1,443,417 |
| Jul 22, 2024 | 71.61 | 72.63 | 70.48 | 70.95 | 70.95 | 0.87% | 1,627,910 |
| Jul 19, 2024 | 71.06 | 71.62 | 70.16 | 70.34 | 70.34 | -0.47% | 1,515,830 |
| Jul 18, 2024 | 70.70 | 73.36 | 70.57 | 70.67 | 70.67 | -0.77% | 1,895,665 |
| Jul 17, 2024 | 67.72 | 71.89 | 67.72 | 71.22 | 71.22 | 5.37% | 2,266,764 |
| Jul 16, 2024 | 65.94 | 67.83 | 65.84 | 67.59 | 67.59 | 2.66% | 1,606,427 |
| Jul 15, 2024 | 65.36 | 66.15 | 65.36 | 65.84 | 65.84 | 1.06% | 1,034,682 |
| Jul 12, 2024 | 65.14 | 65.48 | 64.78 | 65.15 | 65.15 | 0.08% | 1,402,742 |
| Jul 11, 2024 | 64.53 | 65.36 | 64.14 | 65.10 | 65.10 | 1.42% | 1,258,022 |
| Jul 10, 2024 | 64.47 | 64.56 | 63.91 | 64.19 | 64.19 | -0.39% | 691,496 |
| Jul 9, 2024 | 64.54 | 64.74 | 64.15 | 64.44 | 64.44 | -0.48% | 744,911 |
| Jul 8, 2024 | 65.23 | 65.72 | 64.63 | 64.75 | 64.75 | -0.32% | 595,132 |
| Jul 5, 2024 | 64.55 | 65.17 | 64.52 | 64.96 | 64.96 | 0.26% | 1,475,925 |
| Jul 3, 2024 | 65.79 | 65.93 | 64.77 | 64.79 | 64.79 | -1.23% | 702,880 |
| Jul 2, 2024 | 65.18 | 66.03 | 65.10 | 65.60 | 65.60 | 0.75% | 1,043,316 |
| Jul 1, 2024 | 64.45 | 65.45 | 64.20 | 65.11 | 65.11 | 1.58% | 1,886,648 |
| Jun 28, 2024 | 64.21 | 64.46 | 63.90 | 64.10 | 64.10 | 0.02% | 1,641,594 |
| Jun 27, 2024 | 64.64 | 64.99 | 63.71 | 64.09 | 64.09 | -0.73% | 927,040 |
| Jun 26, 2024 | 65.86 | 66.10 | 64.48 | 64.56 | 64.56 | -2.33% | 1,169,102 |
| Jun 25, 2024 | 67.04 | 67.23 | 65.98 | 66.10 | 66.10 | -1.74% | 824,054 |
| Jun 24, 2024 | 67.44 | 68.44 | 67.26 | 67.27 | 67.27 | 0.01% | 632,623 |
| Jun 21, 2024 | 66.78 | 67.61 | 66.20 | 67.26 | 67.26 | 1.07% | 1,600,121 |
| Jun 20, 2024 | 67.94 | 67.97 | 66.36 | 66.55 | 66.55 | -2.53% | 931,530 |
| Jun 18, 2024 | 66.35 | 69.99 | 66.11 | 68.28 | 68.28 | 3.17% | 1,524,512 |
| Jun 17, 2024 | 65.35 | 66.90 | 64.69 | 66.18 | 66.18 | 0.58% | 1,397,353 |
| Jun 14, 2024 | 65.79 | 66.25 | 65.22 | 65.80 | 65.80 | -0.71% | 730,253 |
| Jun 13, 2024 | 66.04 | 66.51 | 65.04 | 66.27 | 66.27 | -0.21% | 905,168 |
| Jun 12, 2024 | 66.86 | 67.00 | 66.08 | 66.41 | 66.41 | -0.15% | 1,013,580 |
| Jun 11, 2024 | 67.26 | 67.26 | 66.21 | 66.51 | 66.51 | -1.35% | 796,744 |
| Jun 10, 2024 | 67.94 | 68.32 | 67.26 | 67.42 | 67.42 | -1.59% | 875,035 |
| Jun 7, 2024 | 68.48 | 68.82 | 68.20 | 68.51 | 68.51 | -0.13% | 852,850 |
| Jun 6, 2024 | 69.47 | 70.12 | 67.82 | 68.60 | 68.60 | -1.49% | 1,141,810 |
| Jun 5, 2024 | 69.60 | 69.94 | 68.72 | 69.64 | 69.64 | - | 668,333 |
| Jun 4, 2024 | 69.63 | 70.13 | 69.28 | 69.64 | 69.64 | -0.06% | 633,264 |
| Jun 3, 2024 | 69.39 | 69.87 | 68.91 | 69.68 | 69.68 | 0.49% | 783,237 |
| May 31, 2024 | 69.30 | 69.84 | 68.60 | 69.34 | 69.34 | 0.13% | 2,304,039 |
| May 30, 2024 | 70.21 | 70.59 | 69.00 | 69.25 | 69.25 | -1.27% | 1,219,830 |
| May 29, 2024 | 70.44 | 70.49 | 69.52 | 70.14 | 70.14 | -1.42% | 738,098 |
| May 28, 2024 | 71.16 | 71.64 | 70.69 | 71.15 | 71.15 | -0.79% | 1,023,757 |
| May 24, 2024 | 71.90 | 72.15 | 70.91 | 71.72 | 71.72 | 0.28% | 458,504 |
| May 23, 2024 | 72.19 | 73.01 | 71.34 | 71.52 | 71.52 | -1.19% | 876,845 |
| May 22, 2024 | 73.25 | 73.77 | 72.32 | 72.38 | 72.38 | -1.19% | 571,179 |
| May 21, 2024 | 73.30 | 73.55 | 72.82 | 73.25 | 73.25 | -0.30% | 920,338 |
| May 20, 2024 | 74.56 | 74.60 | 73.20 | 73.47 | 73.47 | -1.51% | 800,946 |
| May 17, 2024 | 74.52 | 74.76 | 74.10 | 74.60 | 74.60 | 0.36% | 799,285 |
| May 16, 2024 | 75.00 | 75.20 | 74.33 | 74.33 | 74.33 | -0.55% | 720,763 |
| May 15, 2024 | 73.20 | 74.85 | 72.64 | 74.74 | 74.74 | 2.71% | 1,084,309 |
| May 14, 2024 | 73.80 | 74.33 | 72.39 | 72.77 | 72.77 | -0.49% | 1,252,945 |
| May 13, 2024 | 73.32 | 73.98 | 72.90 | 73.13 | 73.13 | -0.25% | 679,923 |
| May 10, 2024 | 73.38 | 73.76 | 72.65 | 73.31 | 73.31 | -0.18% | 850,463 |
| May 9, 2024 | 73.11 | 74.22 | 72.53 | 73.44 | 73.44 | 0.93% | 1,322,592 |
| May 8, 2024 | 71.53 | 73.71 | 70.90 | 72.76 | 72.76 | 2.19% | 1,875,896 |
| May 7, 2024 | 71.14 | 72.80 | 69.95 | 71.20 | 71.20 | 3.90% | 2,084,008 |
| May 6, 2024 | 68.45 | 68.90 | 67.89 | 68.53 | 68.53 | 1.11% | 1,390,498 |