Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
74.40
-0.06 (-0.09%)
Mar 24, 2026, 11:36 AM EDT - Market open
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 73.71 | 74.32 | 73.18 | 74.29 | - | -0.23% | 166,814 |
| Mar 23, 2026 | 74.00 | 74.77 | 72.69 | 74.46 | 74.46 | 3.00% | 1,287,941 |
| Mar 20, 2026 | 72.24 | 73.36 | 71.73 | 72.29 | 72.29 | -0.54% | 1,292,930 |
| Mar 19, 2026 | 73.12 | 73.12 | 71.24 | 72.68 | 72.68 | -0.60% | 1,592,511 |
| Mar 18, 2026 | 74.43 | 74.53 | 72.99 | 73.12 | 73.12 | -2.34% | 1,127,243 |
| Mar 17, 2026 | 74.85 | 75.50 | 74.56 | 74.87 | 74.87 | 0.35% | 1,304,978 |
| Mar 16, 2026 | 75.74 | 76.45 | 74.24 | 74.61 | 74.61 | -1.27% | 994,007 |
| Mar 13, 2026 | 75.76 | 75.89 | 74.64 | 75.57 | 75.57 | 0.80% | 1,183,592 |
| Mar 12, 2026 | 75.45 | 76.99 | 74.53 | 74.97 | 74.97 | -2.00% | 1,711,825 |
| Mar 11, 2026 | 76.22 | 77.59 | 75.45 | 76.50 | 76.50 | 0.28% | 1,060,252 |
| Mar 10, 2026 | 78.33 | 79.07 | 76.25 | 76.29 | 76.29 | -2.32% | 1,430,515 |
| Mar 9, 2026 | 76.84 | 78.26 | 75.67 | 78.10 | 78.10 | 0.64% | 1,429,497 |
| Mar 6, 2026 | 79.27 | 79.39 | 76.89 | 77.60 | 77.60 | -3.21% | 1,724,737 |
| Mar 5, 2026 | 79.43 | 80.93 | 79.40 | 80.17 | 80.17 | -0.51% | 1,276,977 |
| Mar 4, 2026 | 80.81 | 81.70 | 79.57 | 80.58 | 80.58 | 0.46% | 1,342,118 |
| Mar 3, 2026 | 80.09 | 80.69 | 78.79 | 80.21 | 80.21 | -1.43% | 1,318,214 |
| Mar 2, 2026 | 80.83 | 82.35 | 80.35 | 81.37 | 81.37 | -1.24% | 1,384,259 |
| Feb 27, 2026 | 81.23 | 82.76 | 80.67 | 82.39 | 82.39 | 1.13% | 1,549,783 |
| Feb 26, 2026 | 81.58 | 82.45 | 80.25 | 81.47 | 81.47 | -0.54% | 2,218,410 |
| Feb 25, 2026 | 82.58 | 83.37 | 81.39 | 81.91 | 81.91 | -1.73% | 2,466,385 |
| Feb 24, 2026 | 84.00 | 89.29 | 83.16 | 83.35 | 83.35 | 3.45% | 4,576,730 |
| Feb 23, 2026 | 81.60 | 81.99 | 78.65 | 80.57 | 80.57 | 1.26% | 2,478,418 |
| Feb 20, 2026 | 76.68 | 79.63 | 76.17 | 79.57 | 79.57 | 3.61% | 1,611,939 |
| Feb 19, 2026 | 78.03 | 78.23 | 76.66 | 76.80 | 76.80 | -1.58% | 1,116,151 |
| Feb 18, 2026 | 76.93 | 79.15 | 76.77 | 78.03 | 78.03 | 1.06% | 1,044,545 |
| Feb 17, 2026 | 78.37 | 78.87 | 76.89 | 77.21 | 77.21 | -1.25% | 1,181,664 |
| Feb 13, 2026 | 78.24 | 79.58 | 77.47 | 78.19 | 78.19 | -0.31% | 1,482,161 |
| Feb 12, 2026 | 81.78 | 82.80 | 78.11 | 78.43 | 78.43 | -3.99% | 1,869,607 |
| Feb 11, 2026 | 80.96 | 81.75 | 80.41 | 81.69 | 81.69 | 0.83% | 1,318,831 |
| Feb 10, 2026 | 80.05 | 81.84 | 79.73 | 81.02 | 81.02 | 1.15% | 1,422,104 |
| Feb 9, 2026 | 79.36 | 80.17 | 78.03 | 80.10 | 80.10 | 0.48% | 1,104,971 |
| Feb 6, 2026 | 77.46 | 81.35 | 77.46 | 79.72 | 79.72 | 3.53% | 1,955,867 |
| Feb 5, 2026 | 75.52 | 77.89 | 74.74 | 77.00 | 77.00 | 2.31% | 1,180,816 |
| Feb 4, 2026 | 73.48 | 75.97 | 73.10 | 75.26 | 75.26 | 2.90% | 1,339,452 |
| Feb 3, 2026 | 74.88 | 76.26 | 73.08 | 73.14 | 73.14 | -2.88% | 1,063,900 |
| Feb 2, 2026 | 75.47 | 75.84 | 74.64 | 75.31 | 75.31 | -0.23% | 860,086 |
| Jan 30, 2026 | 74.38 | 75.52 | 73.59 | 75.48 | 75.48 | 1.53% | 1,065,857 |
| Jan 29, 2026 | 75.21 | 75.90 | 74.10 | 74.34 | 74.34 | -0.99% | 991,463 |
| Jan 28, 2026 | 76.65 | 76.88 | 75.04 | 75.08 | 75.08 | -2.33% | 1,257,705 |
| Jan 27, 2026 | 77.31 | 77.43 | 76.36 | 76.87 | 76.87 | -0.93% | 1,238,410 |
| Jan 26, 2026 | 77.16 | 77.98 | 76.75 | 77.59 | 77.59 | 0.49% | 554,718 |
| Jan 23, 2026 | 78.06 | 78.28 | 76.97 | 77.21 | 77.21 | -1.61% | 1,001,374 |
| Jan 22, 2026 | 78.97 | 79.44 | 78.24 | 78.47 | 78.47 | -0.60% | 944,443 |
| Jan 21, 2026 | 78.14 | 79.00 | 77.73 | 78.94 | 78.94 | 1.56% | 923,101 |
| Jan 20, 2026 | 79.69 | 79.80 | 77.53 | 77.73 | 77.73 | -2.81% | 1,498,453 |
| Jan 16, 2026 | 78.02 | 80.10 | 77.66 | 79.98 | 79.98 | 2.43% | 1,925,410 |
| Jan 15, 2026 | 76.19 | 79.11 | 75.84 | 78.08 | 78.08 | 2.39% | 1,393,657 |
| Jan 14, 2026 | 75.83 | 76.83 | 74.90 | 76.26 | 76.26 | 0.58% | 1,481,438 |
| Jan 13, 2026 | 76.36 | 76.73 | 75.58 | 75.82 | 75.82 | -0.41% | 1,141,260 |
| Jan 12, 2026 | 75.71 | 76.81 | 74.07 | 76.13 | 76.13 | -1.94% | 1,919,935 |