Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
65.65
+0.48 (0.74%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Henry Schein Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202565.5366.1164.7365.5765.570.61%1,224,507
Apr 25, 202565.6866.1064.3165.1765.17-1.60%736,946
Apr 24, 202565.6566.4664.6866.2366.231.13%1,924,754
Apr 23, 202565.8366.9264.9265.4965.491.47%899,384
Apr 22, 202563.7164.6363.3464.5464.542.31%772,480
Apr 21, 202564.2264.2262.4063.0863.08-2.55%877,433
Apr 17, 202563.6064.7863.1464.7364.732.28%1,390,004
Apr 16, 202564.2665.0262.5663.2963.29-1.54%1,120,289
Apr 15, 202565.5065.6163.7464.2864.28-2.03%1,325,713
Apr 14, 202565.0965.8064.0865.6165.611.78%868,958
Apr 11, 202563.5666.5062.0164.4664.461.42%1,060,380
Apr 10, 202565.1765.1762.8663.5663.56-3.93%2,002,729
Apr 9, 202562.5066.3560.5666.1666.165.52%2,805,224
Apr 8, 202564.6165.9961.8662.7062.70-2.50%1,847,194
Apr 7, 202563.1265.6461.8964.3164.31-1.77%2,594,625
Apr 4, 202565.5566.3663.0065.4765.47-1.68%2,362,489
Apr 3, 202568.5169.2266.1266.5966.59-3.84%1,250,182
Apr 2, 202568.3069.7168.3069.2569.250.26%1,172,777
Apr 1, 202568.5569.5467.9169.0769.070.85%1,243,207
Mar 31, 202568.5968.9367.6968.4968.49-0.19%1,253,224
Mar 28, 202569.2469.8468.5568.6268.62-1.12%1,028,798
Mar 27, 202569.7269.7569.0869.4069.40-0.50%1,228,332
Mar 26, 202569.4570.1569.0569.7569.750.53%922,242
Mar 25, 202570.8270.8269.0669.3869.38-1.95%1,295,928
Mar 24, 202570.1470.8169.6770.7670.761.97%780,046
Mar 21, 202569.8869.9468.7769.3969.39-1.50%1,475,964
Mar 20, 202570.6571.4270.3670.4570.45-0.55%1,151,604
Mar 19, 202571.6972.2670.7070.8470.84-1.61%2,352,243
Mar 18, 202571.6072.0971.2072.0072.000.28%832,415
Mar 17, 202570.3872.4270.2071.8071.801.73%2,009,568
Mar 14, 202569.8970.7369.4770.5870.581.10%1,443,065
Mar 13, 202569.7570.9469.1869.8169.81-0.19%1,631,766
Mar 12, 202572.7372.9269.9069.9469.94-4.09%1,561,905
Mar 11, 202575.3575.7772.8772.9272.92-3.35%1,844,783
Mar 10, 202574.3777.8373.6575.4575.451.15%3,053,590
Mar 7, 202572.4475.1371.4874.5974.592.23%2,145,400
Mar 6, 202571.0773.0670.4272.9672.962.10%2,575,089
Mar 5, 202570.0871.7269.0471.4671.461.64%2,532,278
Mar 4, 202570.3170.9569.5170.3170.31-0.71%2,361,474
Mar 3, 202572.1772.9770.6170.8170.81-1.88%2,245,643
Feb 28, 202572.2372.7071.5672.1772.170.07%11,190,766
Feb 27, 202572.4373.2671.6872.1272.12-0.59%4,222,390
Feb 26, 202575.8876.4372.2372.5572.55-4.32%3,903,405
Feb 25, 202580.5680.5673.2575.8275.82-2.34%3,585,729
Feb 24, 202577.1478.2376.5177.6477.640.52%3,517,554
Feb 21, 202578.1578.6176.9277.2477.24-1.04%3,295,278
Feb 20, 202578.0078.6977.3878.0578.050.28%1,103,682
Feb 19, 202577.1977.9176.8577.8377.830.26%988,147
Feb 18, 202575.5777.7075.5777.6377.632.14%2,573,709
Feb 14, 202577.5177.5275.8976.0076.00-2.09%1,455,207