Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
65.52
-1.51 (-2.25%)
Oct 6, 2025, 2:29 PM EDT - Market open

Henry Schein Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202566.6966.9664.9465.62--2.10%431,236
Oct 3, 202566.0367.3566.0367.0367.031.51%917,845
Oct 2, 202565.4666.0465.2066.0366.030.66%1,441,411
Oct 1, 202566.2666.9165.4565.6065.60-1.16%1,157,090
Sep 30, 202565.9766.4665.2566.3766.370.48%1,537,335
Sep 29, 202566.2266.4865.3266.0566.05-0.02%910,376
Sep 26, 202565.7366.3965.4366.0666.060.64%1,030,763
Sep 25, 202567.0267.0765.4065.6465.64-3.11%1,207,074
Sep 24, 202568.9169.3867.7167.7567.75-2.11%1,005,377
Sep 23, 202568.1369.5968.0069.2169.211.90%1,181,424
Sep 22, 202567.9168.2367.5067.9267.920.09%1,499,813
Sep 19, 202568.7468.9967.7867.8667.86-1.01%5,625,845
Sep 18, 202567.3268.9066.9668.5568.551.75%1,391,430
Sep 17, 202568.4469.0067.1067.3767.37-1.49%1,569,064
Sep 16, 202569.0369.1167.9068.3968.39-0.61%1,258,087
Sep 15, 202568.9469.2868.4368.8168.81-0.29%1,504,560
Sep 12, 202569.3669.8268.5469.0169.01-0.78%1,115,041
Sep 11, 202567.4169.8967.2269.5569.553.17%1,328,929
Sep 10, 202568.4770.6967.1267.4167.41-0.35%1,939,652
Sep 9, 202567.5067.9466.9867.6567.65-0.13%1,173,929
Sep 8, 202569.4869.6667.0067.7467.74-2.43%1,546,785
Sep 5, 202567.7969.5967.5169.4369.432.43%1,360,668
Sep 4, 202567.1268.1366.6167.7867.780.97%1,316,275
Sep 3, 202568.3868.8166.6967.1367.13-1.84%1,450,153
Sep 2, 202569.2269.5768.2568.3968.39-1.71%1,046,228
Aug 29, 202569.0469.6068.8669.5869.580.80%1,021,767
Aug 28, 202568.9569.2268.4369.0369.030.07%1,964,090
Aug 27, 202568.7069.5268.2768.9868.98-0.12%1,760,412
Aug 26, 202569.8070.1868.8669.0669.060.86%1,699,949
Aug 25, 202569.2769.5368.4268.4768.47-1.62%1,924,817
Aug 22, 202568.7570.5068.6669.6069.602.04%1,436,392
Aug 21, 202568.3968.5867.7868.2168.21-0.63%1,030,617
Aug 20, 202568.3368.9768.1968.6468.640.48%2,059,320
Aug 19, 202567.2268.5166.7868.3168.311.62%1,624,459
Aug 18, 202567.8468.3567.2167.2267.22-0.91%1,205,348
Aug 15, 202568.2868.9167.6567.8467.84-0.10%1,675,383
Aug 14, 202568.3768.6767.3167.9167.91-1.57%2,045,734
Aug 13, 202567.6069.1067.2368.9968.992.21%1,892,262
Aug 12, 202567.0867.8766.1067.5067.502.12%2,751,853
Aug 11, 202566.1466.7365.9066.1066.100.24%2,099,844
Aug 8, 202566.0366.5264.9065.9465.940.06%1,931,964
Aug 7, 202567.0867.7065.6365.9065.90-0.63%2,906,290
Aug 6, 202564.8266.3564.3166.3266.322.29%3,058,323
Aug 5, 202566.2667.4663.0064.8364.83-7.41%4,502,447
Aug 4, 202568.0670.9367.8270.0270.023.00%3,190,827
Aug 1, 202567.6468.3967.0067.9867.980.49%1,557,873
Jul 31, 202568.3369.1367.4567.6567.65-2.77%1,779,488
Jul 30, 202570.0970.5469.3469.5869.58-0.67%1,666,700
Jul 29, 202570.6570.8269.8370.0570.05-0.58%1,453,289
Jul 28, 202571.4671.4670.1070.4670.46-1.40%1,715,293