Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
72.62
-1.57 (-2.12%)
At close: Jul 24, 2025, 4:00 PM
72.34
-0.28 (-0.39%)
After-hours: Jul 24, 2025, 6:09 PM EDT

Henry Schein Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202573.7074.2872.5972.6272.62-2.12%1,057,803
Jul 23, 202572.6274.7972.3274.1974.192.76%2,134,410
Jul 22, 202569.4872.2569.4272.2072.204.53%1,383,668
Jul 21, 202569.3570.1969.0569.0769.07-0.04%1,157,325
Jul 18, 202569.7970.2368.9069.1069.10-0.58%1,177,871
Jul 17, 202569.3769.8169.0569.5069.500.26%1,350,487
Jul 16, 202570.7271.1968.7169.3269.32-1.87%2,134,939
Jul 15, 202570.9873.2370.6070.6470.64-0.06%4,111,188
Jul 14, 202570.3871.5069.0470.6870.68-3.73%3,299,510
Jul 11, 202574.3074.3073.1373.4273.42-1.49%1,446,652
Jul 10, 202574.0075.7673.7774.5374.530.50%1,068,174
Jul 9, 202574.5474.6473.4074.1674.160.28%763,883
Jul 8, 202573.4374.5873.2273.9573.950.68%1,329,121
Jul 7, 202574.1374.6273.0273.4573.45-1.63%1,392,959
Jul 3, 202574.5075.0274.3374.6774.670.26%699,008
Jul 2, 202574.2374.6673.6874.4874.48-1,459,097
Jul 1, 202572.8175.3472.2174.4874.481.96%1,602,459
Jun 30, 202573.4673.7272.7873.0573.05-0.30%1,467,368
Jun 27, 202573.3573.7672.8973.2773.270.16%2,251,304
Jun 26, 202573.1773.8872.9273.1573.150.49%1,396,785
Jun 25, 202572.4773.2372.0072.7972.790.15%1,236,004
Jun 24, 202571.9273.4471.7072.6872.681.10%2,083,080
Jun 23, 202572.0072.0070.8671.8971.89-0.13%1,890,700
Jun 20, 202571.7372.9671.2971.9871.981.19%3,332,857
Jun 18, 202570.1671.3869.7771.1371.131.38%2,312,262
Jun 17, 202570.3170.9469.5970.1670.16-0.85%1,838,198
Jun 16, 202570.5171.1670.3970.7670.760.81%1,703,368
Jun 13, 202570.5270.7569.6270.1970.19-1.25%1,480,510
Jun 12, 202570.5971.3470.3271.0871.08-0.08%1,189,185
Jun 11, 202571.4172.7170.7371.1471.14-0.32%845,504
Jun 10, 202571.1072.5470.5271.3771.370.66%971,683
Jun 9, 202570.3771.8069.6270.9070.900.75%1,100,743
Jun 6, 202571.1271.2970.2770.3770.37-0.14%1,052,276
Jun 5, 202570.5370.9270.1170.4770.470.11%865,137
Jun 4, 202570.4971.3169.9170.3970.39-0.26%1,210,614
Jun 3, 202569.4471.0569.0970.5770.571.45%2,191,309
Jun 2, 202569.5969.9468.6369.5669.56-0.61%2,497,178
May 30, 202573.7474.0069.6169.9969.99-2.76%3,123,095
May 29, 202573.3873.7271.7071.9871.98-1.93%1,438,703
May 28, 202573.4673.8573.1273.4073.40-0.35%1,299,640
May 27, 202571.9874.6671.9473.6673.662.81%1,915,580
May 23, 202570.7371.9570.4171.6571.650.45%1,534,999
May 22, 202572.0372.2071.1171.3371.33-1.04%1,471,264
May 21, 202572.7873.5871.9172.0872.08-1.44%2,097,786
May 20, 202571.9073.8671.9073.1373.131.80%1,500,878
May 19, 202571.5972.0170.8071.8471.84-0.29%1,216,774
May 16, 202571.5872.1170.7072.0572.050.71%1,036,158
May 15, 202570.2371.6569.9471.5471.542.08%1,134,472
May 14, 202570.3370.6769.6470.0870.08-0.65%1,568,397
May 13, 202570.6571.1669.7970.5470.540.10%1,498,172