Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
68.34
-0.29 (-0.42%)
Mar 31, 2025, 1:15 PM EDT - Market open
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.24 | 69.84 | 68.55 | 68.62 | 68.62 | -1.12% | 1,028,798 |
| Mar 27, 2025 | 69.72 | 69.75 | 69.08 | 69.40 | 69.40 | -0.50% | 1,228,332 |
| Mar 26, 2025 | 69.45 | 70.15 | 69.05 | 69.75 | 69.75 | 0.53% | 922,242 |
| Mar 25, 2025 | 70.82 | 70.82 | 69.06 | 69.38 | 69.38 | -1.95% | 1,295,928 |
| Mar 24, 2025 | 70.14 | 70.81 | 69.67 | 70.76 | 70.76 | 1.97% | 780,046 |
| Mar 21, 2025 | 69.88 | 69.94 | 68.77 | 69.39 | 69.39 | -1.50% | 1,475,964 |
| Mar 20, 2025 | 70.65 | 71.42 | 70.36 | 70.45 | 70.45 | -0.55% | 1,151,604 |
| Mar 19, 2025 | 71.69 | 72.26 | 70.70 | 70.84 | 70.84 | -1.61% | 2,352,243 |
| Mar 18, 2025 | 71.60 | 72.09 | 71.20 | 72.00 | 72.00 | 0.28% | 832,415 |
| Mar 17, 2025 | 70.38 | 72.42 | 70.20 | 71.80 | 71.80 | 1.73% | 2,009,568 |
| Mar 14, 2025 | 69.89 | 70.73 | 69.47 | 70.58 | 70.58 | 1.10% | 1,443,065 |
| Mar 13, 2025 | 69.75 | 70.94 | 69.18 | 69.81 | 69.81 | -0.19% | 1,631,766 |
| Mar 12, 2025 | 72.73 | 72.92 | 69.90 | 69.94 | 69.94 | -4.09% | 1,561,905 |
| Mar 11, 2025 | 75.35 | 75.77 | 72.87 | 72.92 | 72.92 | -3.35% | 1,844,783 |
| Mar 10, 2025 | 74.37 | 77.83 | 73.65 | 75.45 | 75.45 | 1.15% | 3,053,590 |
| Mar 7, 2025 | 72.44 | 75.13 | 71.48 | 74.59 | 74.59 | 2.23% | 2,145,400 |
| Mar 6, 2025 | 71.07 | 73.06 | 70.42 | 72.96 | 72.96 | 2.10% | 2,575,089 |
| Mar 5, 2025 | 70.08 | 71.72 | 69.04 | 71.46 | 71.46 | 1.64% | 2,532,278 |
| Mar 4, 2025 | 70.31 | 70.95 | 69.51 | 70.31 | 70.31 | -0.71% | 2,361,474 |
| Mar 3, 2025 | 72.17 | 72.97 | 70.61 | 70.81 | 70.81 | -1.88% | 2,245,643 |
| Feb 28, 2025 | 72.23 | 72.70 | 71.56 | 72.17 | 72.17 | 0.07% | 11,190,766 |
| Feb 27, 2025 | 72.43 | 73.26 | 71.68 | 72.12 | 72.12 | -0.59% | 4,222,390 |
| Feb 26, 2025 | 75.88 | 76.43 | 72.23 | 72.55 | 72.55 | -4.32% | 3,903,405 |
| Feb 25, 2025 | 80.56 | 80.56 | 73.25 | 75.82 | 75.82 | -2.34% | 3,585,729 |
| Feb 24, 2025 | 77.14 | 78.23 | 76.51 | 77.64 | 77.64 | 0.52% | 3,517,554 |
| Feb 21, 2025 | 78.15 | 78.61 | 76.92 | 77.24 | 77.24 | -1.04% | 3,295,278 |
| Feb 20, 2025 | 78.00 | 78.69 | 77.38 | 78.05 | 78.05 | 0.28% | 1,103,682 |
| Feb 19, 2025 | 77.19 | 77.91 | 76.85 | 77.83 | 77.83 | 0.26% | 988,147 |
| Feb 18, 2025 | 75.57 | 77.70 | 75.57 | 77.63 | 77.63 | 2.14% | 2,573,709 |
| Feb 14, 2025 | 77.51 | 77.52 | 75.89 | 76.00 | 76.00 | -2.09% | 1,455,207 |
| Feb 13, 2025 | 77.39 | 78.11 | 77.22 | 77.62 | 77.62 | 0.54% | 1,507,784 |
| Feb 12, 2025 | 75.77 | 77.25 | 75.77 | 77.20 | 77.20 | -0.36% | 1,154,912 |
| Feb 11, 2025 | 77.99 | 78.86 | 76.88 | 77.48 | 77.48 | -1.80% | 1,267,948 |
| Feb 10, 2025 | 79.01 | 79.43 | 78.50 | 78.90 | 78.90 | -0.13% | 2,346,828 |
| Feb 7, 2025 | 79.71 | 80.10 | 78.68 | 79.00 | 79.00 | -1.06% | 1,141,263 |
| Feb 6, 2025 | 82.00 | 82.38 | 79.76 | 79.85 | 79.85 | -2.51% | 1,148,702 |
| Feb 5, 2025 | 80.98 | 82.49 | 80.79 | 81.91 | 81.91 | 1.65% | 1,315,857 |
| Feb 4, 2025 | 78.90 | 80.64 | 78.90 | 80.58 | 80.58 | 1.27% | 1,499,135 |
| Feb 3, 2025 | 78.64 | 80.52 | 78.57 | 79.57 | 79.57 | -0.54% | 2,921,732 |
| Jan 31, 2025 | 79.77 | 81.01 | 79.13 | 80.00 | 80.00 | -0.04% | 1,282,001 |
| Jan 30, 2025 | 80.46 | 80.93 | 79.33 | 80.03 | 80.03 | 0.20% | 2,350,518 |
| Jan 29, 2025 | 77.50 | 81.85 | 77.50 | 79.87 | 79.87 | 4.95% | 6,094,292 |
| Jan 28, 2025 | 76.84 | 77.00 | 75.77 | 76.10 | 76.10 | -0.77% | 1,017,405 |
| Jan 27, 2025 | 75.67 | 77.08 | 74.60 | 76.69 | 76.69 | 2.29% | 1,380,538 |
| Jan 24, 2025 | 74.34 | 75.08 | 72.74 | 74.97 | 74.97 | 0.29% | 814,666 |
| Jan 23, 2025 | 75.37 | 75.66 | 73.72 | 74.75 | 74.75 | -0.04% | 1,017,295 |
| Jan 22, 2025 | 73.52 | 75.07 | 73.21 | 74.78 | 74.78 | 0.80% | 985,689 |
| Jan 21, 2025 | 73.77 | 74.98 | 73.45 | 74.19 | 74.19 | 1.32% | 2,021,186 |
| Jan 17, 2025 | 72.23 | 73.55 | 71.44 | 73.22 | 73.22 | 2.05% | 1,073,957 |
| Jan 16, 2025 | 71.00 | 72.14 | 70.35 | 71.75 | 71.75 | 0.84% | 990,199 |