Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
63.54
-0.30 (-0.47%)
At close: Oct 27, 2025, 4:00 PM EDT
63.60
+0.06 (0.09%)
After-hours: Oct 27, 2025, 6:51 PM EDT
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 64.00 | 64.48 | 63.18 | 63.54 | - | -0.47% | 1,170,727 |
| Oct 24, 2025 | 63.92 | 64.05 | 63.48 | 63.84 | 63.84 | 0.39% | 876,597 |
| Oct 23, 2025 | 63.27 | 64.18 | 63.08 | 63.59 | 63.59 | 0.13% | 1,560,244 |
| Oct 22, 2025 | 64.23 | 64.83 | 63.37 | 63.51 | 63.51 | -1.12% | 2,194,078 |
| Oct 21, 2025 | 63.42 | 64.32 | 63.28 | 64.23 | 64.23 | 0.47% | 1,154,219 |
| Oct 20, 2025 | 63.75 | 64.33 | 63.27 | 63.93 | 63.93 | 1.51% | 1,328,762 |
| Oct 17, 2025 | 62.05 | 63.42 | 62.05 | 62.98 | 62.98 | 1.53% | 1,399,079 |
| Oct 16, 2025 | 63.39 | 63.85 | 61.95 | 62.03 | 62.03 | -1.93% | 1,451,348 |
| Oct 15, 2025 | 63.54 | 63.87 | 62.88 | 63.25 | 63.25 | -0.22% | 1,497,456 |
| Oct 14, 2025 | 62.29 | 63.81 | 62.21 | 63.39 | 63.39 | 0.62% | 1,541,833 |
| Oct 13, 2025 | 63.82 | 63.96 | 62.66 | 63.00 | 63.00 | -0.27% | 1,347,256 |
| Oct 10, 2025 | 64.69 | 64.96 | 62.56 | 63.17 | 63.17 | -2.17% | 1,301,131 |
| Oct 9, 2025 | 65.00 | 65.00 | 64.07 | 64.57 | 64.57 | -0.25% | 1,404,327 |
| Oct 8, 2025 | 64.68 | 65.15 | 63.63 | 64.73 | 64.73 | -0.23% | 1,699,350 |
| Oct 7, 2025 | 66.28 | 66.70 | 64.81 | 64.88 | 64.88 | -1.76% | 1,079,020 |
| Oct 6, 2025 | 66.69 | 66.96 | 64.94 | 66.04 | 66.04 | -1.48% | 1,151,635 |
| Oct 3, 2025 | 66.03 | 67.35 | 66.03 | 67.03 | 67.03 | 1.51% | 917,845 |
| Oct 2, 2025 | 65.46 | 66.04 | 65.20 | 66.03 | 66.03 | 0.66% | 1,441,411 |
| Oct 1, 2025 | 66.26 | 66.91 | 65.45 | 65.60 | 65.60 | -1.16% | 1,157,090 |
| Sep 30, 2025 | 65.97 | 66.46 | 65.25 | 66.37 | 66.37 | 0.48% | 1,537,335 |
| Sep 29, 2025 | 66.22 | 66.48 | 65.32 | 66.05 | 66.05 | -0.02% | 910,376 |
| Sep 26, 2025 | 65.73 | 66.39 | 65.43 | 66.06 | 66.06 | 0.64% | 1,030,763 |
| Sep 25, 2025 | 67.02 | 67.07 | 65.40 | 65.64 | 65.64 | -3.11% | 1,207,074 |
| Sep 24, 2025 | 68.91 | 69.38 | 67.71 | 67.75 | 67.75 | -2.11% | 1,005,377 |
| Sep 23, 2025 | 68.13 | 69.59 | 68.00 | 69.21 | 69.21 | 1.90% | 1,181,424 |
| Sep 22, 2025 | 67.91 | 68.23 | 67.50 | 67.92 | 67.92 | 0.09% | 1,499,813 |
| Sep 19, 2025 | 68.74 | 68.99 | 67.78 | 67.86 | 67.86 | -1.01% | 5,625,845 |
| Sep 18, 2025 | 67.32 | 68.90 | 66.96 | 68.55 | 68.55 | 1.75% | 1,391,430 |
| Sep 17, 2025 | 68.44 | 69.00 | 67.10 | 67.37 | 67.37 | -1.49% | 1,569,064 |
| Sep 16, 2025 | 69.03 | 69.11 | 67.90 | 68.39 | 68.39 | -0.61% | 1,258,087 |
| Sep 15, 2025 | 68.94 | 69.28 | 68.43 | 68.81 | 68.81 | -0.29% | 1,504,560 |
| Sep 12, 2025 | 69.36 | 69.82 | 68.54 | 69.01 | 69.01 | -0.78% | 1,115,041 |
| Sep 11, 2025 | 67.41 | 69.89 | 67.22 | 69.55 | 69.55 | 3.17% | 1,328,929 |
| Sep 10, 2025 | 68.47 | 70.69 | 67.12 | 67.41 | 67.41 | -0.35% | 1,939,652 |
| Sep 9, 2025 | 67.50 | 67.94 | 66.98 | 67.65 | 67.65 | -0.13% | 1,173,929 |
| Sep 8, 2025 | 69.48 | 69.66 | 67.00 | 67.74 | 67.74 | -2.43% | 1,546,785 |
| Sep 5, 2025 | 67.79 | 69.59 | 67.51 | 69.43 | 69.43 | 2.43% | 1,360,668 |
| Sep 4, 2025 | 67.12 | 68.13 | 66.61 | 67.78 | 67.78 | 0.97% | 1,316,275 |
| Sep 3, 2025 | 68.38 | 68.81 | 66.69 | 67.13 | 67.13 | -1.84% | 1,450,153 |
| Sep 2, 2025 | 69.22 | 69.57 | 68.25 | 68.39 | 68.39 | -1.71% | 1,046,228 |
| Aug 29, 2025 | 69.04 | 69.60 | 68.86 | 69.58 | 69.58 | 0.80% | 1,021,767 |
| Aug 28, 2025 | 68.95 | 69.22 | 68.43 | 69.03 | 69.03 | 0.07% | 1,964,090 |
| Aug 27, 2025 | 68.70 | 69.52 | 68.27 | 68.98 | 68.98 | -0.12% | 1,760,412 |
| Aug 26, 2025 | 69.80 | 70.18 | 68.86 | 69.06 | 69.06 | 0.86% | 1,699,949 |
| Aug 25, 2025 | 69.27 | 69.53 | 68.42 | 68.47 | 68.47 | -1.62% | 1,924,817 |
| Aug 22, 2025 | 68.75 | 70.50 | 68.66 | 69.60 | 69.60 | 2.04% | 1,436,392 |
| 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 |