Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
73.73
-1.11 (-1.48%)
Nov 20, 2024, 4:00 PM EST - Market closed
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 74.93 | 75.49 | 72.79 | 73.73 | 73.73 | -1.48% | 3,170,595 |
| Nov 19, 2024 | 73.69 | 76.84 | 73.25 | 74.84 | 74.84 | 1.29% | 3,299,606 |
| Nov 18, 2024 | 68.88 | 75.80 | 68.72 | 73.89 | 73.89 | 7.46% | 3,565,872 |
| Nov 15, 2024 | 66.54 | 68.80 | 66.17 | 68.76 | 68.76 | 3.34% | 2,510,286 |
| Nov 14, 2024 | 67.69 | 67.78 | 66.50 | 66.54 | 66.54 | -1.77% | 1,480,004 |
| Nov 13, 2024 | 67.15 | 67.87 | 66.76 | 67.74 | 67.74 | 0.42% | 947,823 |
| Nov 12, 2024 | 67.84 | 68.53 | 67.33 | 67.46 | 67.46 | -1.22% | 943,788 |
| Nov 11, 2024 | 68.31 | 69.05 | 67.99 | 68.29 | 68.29 | 0.43% | 1,093,001 |
| Nov 8, 2024 | 69.20 | 69.38 | 67.91 | 68.00 | 68.00 | -2.06% | 871,840 |
| Nov 7, 2024 | 70.84 | 70.84 | 67.99 | 69.43 | 69.43 | -0.83% | 1,949,105 |
| Nov 6, 2024 | 71.00 | 71.35 | 69.42 | 70.01 | 70.01 | 1.48% | 3,119,692 |
| Nov 5, 2024 | 70.96 | 71.00 | 67.46 | 68.99 | 68.99 | -4.62% | 3,563,674 |
| Nov 4, 2024 | 71.00 | 72.48 | 70.45 | 72.33 | 72.33 | 2.79% | 2,236,717 |
| Nov 1, 2024 | 70.05 | 71.42 | 70.05 | 70.37 | 70.37 | 0.20% | 1,742,354 |
| Oct 31, 2024 | 70.74 | 71.15 | 70.15 | 70.23 | 70.23 | -0.58% | 1,141,681 |
| Oct 30, 2024 | 70.15 | 71.08 | 70.14 | 70.64 | 70.64 | 0.37% | 1,797,247 |
| Oct 29, 2024 | 70.60 | 71.58 | 70.07 | 70.38 | 70.38 | -1.03% | 1,540,925 |
| Oct 28, 2024 | 70.30 | 71.28 | 70.30 | 71.11 | 71.11 | 1.59% | 757,408 |
| Oct 25, 2024 | 70.99 | 71.20 | 69.65 | 70.00 | 70.00 | -1.24% | 742,601 |
| Oct 24, 2024 | 70.91 | 71.45 | 70.31 | 70.88 | 70.88 | 0.94% | 2,199,389 |
| Oct 23, 2024 | 70.98 | 71.23 | 69.63 | 70.22 | 70.22 | -1.36% | 1,859,137 |
| Oct 22, 2024 | 71.40 | 71.60 | 70.26 | 71.19 | 71.19 | -0.56% | 578,544 |
| Oct 21, 2024 | 72.19 | 72.53 | 71.37 | 71.59 | 71.59 | -1.11% | 735,470 |
| Oct 18, 2024 | 71.56 | 72.51 | 70.81 | 72.39 | 72.39 | 1.00% | 688,164 |
| Oct 17, 2024 | 71.63 | 72.21 | 71.11 | 71.67 | 71.67 | -0.11% | 721,820 |
| Oct 16, 2024 | 71.25 | 72.45 | 70.73 | 71.75 | 71.75 | 0.91% | 964,681 |
| Oct 15, 2024 | 70.87 | 72.13 | 70.16 | 71.10 | 71.10 | 0.13% | 1,631,639 |
| Oct 14, 2024 | 70.79 | 71.12 | 70.01 | 71.01 | 71.01 | 0.68% | 960,217 |
| Oct 11, 2024 | 70.26 | 71.01 | 70.13 | 70.53 | 70.53 | 0.70% | 2,704,159 |
| Oct 10, 2024 | 70.38 | 70.51 | 69.70 | 70.04 | 70.04 | -0.67% | 684,232 |
| Oct 9, 2024 | 70.23 | 71.13 | 70.03 | 70.51 | 70.51 | 0.74% | 666,744 |
| Oct 8, 2024 | 69.34 | 70.25 | 68.86 | 69.99 | 69.99 | 1.00% | 581,289 |
| Oct 7, 2024 | 70.19 | 70.69 | 69.20 | 69.30 | 69.30 | -1.79% | 918,935 |
| Oct 4, 2024 | 71.45 | 71.45 | 70.17 | 70.56 | 70.56 | 0.03% | 692,279 |
| Oct 3, 2024 | 70.88 | 71.44 | 69.70 | 70.54 | 70.54 | -0.94% | 1,172,836 |
| Oct 2, 2024 | 71.46 | 71.83 | 70.82 | 71.21 | 71.21 | -1.01% | 1,484,211 |
| Oct 1, 2024 | 72.39 | 72.82 | 70.98 | 71.94 | 71.94 | -1.32% | 987,565 |
| Sep 30, 2024 | 73.34 | 73.58 | 72.45 | 72.90 | 72.90 | -0.44% | 1,380,003 |
| Sep 27, 2024 | 71.42 | 73.62 | 71.21 | 73.22 | 73.22 | 3.33% | 2,482,453 |
| Sep 26, 2024 | 70.15 | 71.29 | 70.15 | 70.86 | 70.86 | 1.48% | 2,460,934 |
| 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 |