Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
69.60
+1.39 (2.04%)
At close: Aug 22, 2025, 4:00 PM
69.60
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:00 PM EDT
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 68.75 | 70.50 | 68.66 | 69.57 | - | 1.99% | 756,756 |
| Aug 21, 2025 | 68.39 | 68.58 | 67.78 | 68.21 | 68.21 | -0.63% | 1,030,617 |
| Aug 20, 2025 | 68.33 | 68.97 | 68.19 | 68.64 | 68.64 | 0.48% | 2,059,320 |
| Aug 19, 2025 | 67.22 | 68.51 | 66.78 | 68.31 | 68.31 | 1.62% | 1,624,459 |
| Aug 18, 2025 | 67.84 | 68.35 | 67.21 | 67.22 | 67.22 | -0.91% | 1,205,348 |
| Aug 15, 2025 | 68.28 | 68.91 | 67.65 | 67.84 | 67.84 | -0.10% | 1,675,383 |
| Aug 14, 2025 | 68.37 | 68.67 | 67.31 | 67.91 | 67.91 | -1.57% | 2,045,734 |
| Aug 13, 2025 | 67.60 | 69.10 | 67.23 | 68.99 | 68.99 | 2.21% | 1,892,262 |
| Aug 12, 2025 | 67.08 | 67.87 | 66.10 | 67.50 | 67.50 | 2.12% | 2,751,853 |
| Aug 11, 2025 | 66.14 | 66.73 | 65.90 | 66.10 | 66.10 | 0.24% | 2,099,844 |
| Aug 8, 2025 | 66.03 | 66.52 | 64.90 | 65.94 | 65.94 | 0.06% | 1,931,964 |
| Aug 7, 2025 | 67.08 | 67.70 | 65.63 | 65.90 | 65.90 | -0.63% | 2,906,290 |
| Aug 6, 2025 | 64.82 | 66.35 | 64.31 | 66.32 | 66.32 | 2.29% | 3,058,323 |
| Aug 5, 2025 | 66.26 | 67.46 | 63.00 | 64.83 | 64.83 | -7.41% | 4,502,447 |
| Aug 4, 2025 | 68.06 | 70.93 | 67.82 | 70.02 | 70.02 | 3.00% | 3,190,827 |
| Aug 1, 2025 | 67.64 | 68.39 | 67.00 | 67.98 | 67.98 | 0.49% | 1,557,873 |
| Jul 31, 2025 | 68.33 | 69.13 | 67.45 | 67.65 | 67.65 | -2.77% | 1,779,488 |
| Jul 30, 2025 | 70.09 | 70.54 | 69.34 | 69.58 | 69.58 | -0.67% | 1,666,700 |
| Jul 29, 2025 | 70.65 | 70.82 | 69.83 | 70.05 | 70.05 | -0.58% | 1,453,289 |
| Jul 28, 2025 | 71.46 | 71.46 | 70.10 | 70.46 | 70.46 | -1.40% | 1,715,293 |
| Jul 25, 2025 | 71.96 | 71.96 | 71.23 | 71.46 | 71.46 | -1.60% | 2,049,718 |
| Jul 24, 2025 | 73.70 | 74.28 | 72.59 | 72.62 | 72.62 | -2.12% | 1,059,010 |
| Jul 23, 2025 | 72.62 | 74.79 | 72.32 | 74.19 | 74.19 | 2.76% | 2,134,410 |
| Jul 22, 2025 | 69.48 | 72.25 | 69.42 | 72.20 | 72.20 | 4.53% | 1,383,668 |
| Jul 21, 2025 | 69.35 | 70.19 | 69.05 | 69.07 | 69.07 | -0.04% | 1,157,325 |
| Jul 18, 2025 | 69.79 | 70.23 | 68.90 | 69.10 | 69.10 | -0.58% | 1,177,871 |
| Jul 17, 2025 | 69.37 | 69.81 | 69.05 | 69.50 | 69.50 | 0.26% | 1,350,487 |
| Jul 16, 2025 | 70.72 | 71.19 | 68.71 | 69.32 | 69.32 | -1.87% | 2,134,939 |
| Jul 15, 2025 | 70.98 | 73.23 | 70.60 | 70.64 | 70.64 | -0.06% | 4,111,188 |
| Jul 14, 2025 | 70.38 | 71.50 | 69.04 | 70.68 | 70.68 | -3.73% | 3,299,510 |
| Jul 11, 2025 | 74.30 | 74.30 | 73.13 | 73.42 | 73.42 | -1.49% | 1,446,652 |
| Jul 10, 2025 | 74.00 | 75.76 | 73.77 | 74.53 | 74.53 | 0.50% | 1,068,174 |
| Jul 9, 2025 | 74.54 | 74.64 | 73.40 | 74.16 | 74.16 | 0.28% | 763,883 |
| Jul 8, 2025 | 73.43 | 74.58 | 73.22 | 73.95 | 73.95 | 0.68% | 1,329,121 |
| Jul 7, 2025 | 74.13 | 74.62 | 73.02 | 73.45 | 73.45 | -1.63% | 1,392,959 |
| Jul 3, 2025 | 74.50 | 75.02 | 74.33 | 74.67 | 74.67 | 0.26% | 699,008 |
| Jul 2, 2025 | 74.23 | 74.66 | 73.68 | 74.48 | 74.48 | - | 1,459,097 |
| Jul 1, 2025 | 72.81 | 75.34 | 72.21 | 74.48 | 74.48 | 1.96% | 1,602,459 |
| Jun 30, 2025 | 73.46 | 73.72 | 72.78 | 73.05 | 73.05 | -0.30% | 1,467,368 |
| Jun 27, 2025 | 73.35 | 73.76 | 72.89 | 73.27 | 73.27 | 0.16% | 2,251,304 |
| Jun 26, 2025 | 73.17 | 73.88 | 72.92 | 73.15 | 73.15 | 0.49% | 1,396,785 |
| Jun 25, 2025 | 72.47 | 73.23 | 72.00 | 72.79 | 72.79 | 0.15% | 1,236,004 |
| Jun 24, 2025 | 71.92 | 73.44 | 71.70 | 72.68 | 72.68 | 1.10% | 2,083,080 |
| Jun 23, 2025 | 72.00 | 72.00 | 70.86 | 71.89 | 71.89 | -0.13% | 1,890,700 |
| Jun 20, 2025 | 71.73 | 72.96 | 71.29 | 71.98 | 71.98 | 1.19% | 3,332,857 |
| Jun 18, 2025 | 70.16 | 71.38 | 69.77 | 71.13 | 71.13 | 1.38% | 2,312,262 |
| Jun 17, 2025 | 70.31 | 70.94 | 69.59 | 70.16 | 70.16 | -0.85% | 1,838,198 |
| Jun 16, 2025 | 70.51 | 71.16 | 70.39 | 70.76 | 70.76 | 0.81% | 1,703,368 |
| Jun 13, 2025 | 70.52 | 70.75 | 69.62 | 70.19 | 70.19 | -1.25% | 1,480,510 |
| Jun 12, 2025 | 70.59 | 71.34 | 70.32 | 71.08 | 71.08 | -0.08% | 1,189,185 |