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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 65.53 | 66.11 | 64.73 | 65.57 | 65.57 | 0.61% | 1,224,507 |
Apr 25, 2025 | 65.68 | 66.10 | 64.31 | 65.17 | 65.17 | -1.60% | 736,946 |
Apr 24, 2025 | 65.65 | 66.46 | 64.68 | 66.23 | 66.23 | 1.13% | 1,924,754 |
Apr 23, 2025 | 65.83 | 66.92 | 64.92 | 65.49 | 65.49 | 1.47% | 899,384 |
Apr 22, 2025 | 63.71 | 64.63 | 63.34 | 64.54 | 64.54 | 2.31% | 772,480 |
Apr 21, 2025 | 64.22 | 64.22 | 62.40 | 63.08 | 63.08 | -2.55% | 877,433 |
Apr 17, 2025 | 63.60 | 64.78 | 63.14 | 64.73 | 64.73 | 2.28% | 1,390,004 |
Apr 16, 2025 | 64.26 | 65.02 | 62.56 | 63.29 | 63.29 | -1.54% | 1,120,289 |
Apr 15, 2025 | 65.50 | 65.61 | 63.74 | 64.28 | 64.28 | -2.03% | 1,325,713 |
Apr 14, 2025 | 65.09 | 65.80 | 64.08 | 65.61 | 65.61 | 1.78% | 868,958 |
Apr 11, 2025 | 63.56 | 66.50 | 62.01 | 64.46 | 64.46 | 1.42% | 1,060,380 |
Apr 10, 2025 | 65.17 | 65.17 | 62.86 | 63.56 | 63.56 | -3.93% | 2,002,729 |
Apr 9, 2025 | 62.50 | 66.35 | 60.56 | 66.16 | 66.16 | 5.52% | 2,805,224 |
Apr 8, 2025 | 64.61 | 65.99 | 61.86 | 62.70 | 62.70 | -2.50% | 1,847,194 |
Apr 7, 2025 | 63.12 | 65.64 | 61.89 | 64.31 | 64.31 | -1.77% | 2,594,625 |
Apr 4, 2025 | 65.55 | 66.36 | 63.00 | 65.47 | 65.47 | -1.68% | 2,362,489 |
Apr 3, 2025 | 68.51 | 69.22 | 66.12 | 66.59 | 66.59 | -3.84% | 1,250,182 |
Apr 2, 2025 | 68.30 | 69.71 | 68.30 | 69.25 | 69.25 | 0.26% | 1,172,777 |
Apr 1, 2025 | 68.55 | 69.54 | 67.91 | 69.07 | 69.07 | 0.85% | 1,243,207 |
Mar 31, 2025 | 68.59 | 68.93 | 67.69 | 68.49 | 68.49 | -0.19% | 1,253,224 |
Mar 28, 2025 | 69.24 | 69.84 | 68.55 | 68.62 | 68.62 | -1.12% | 1,028,798 |
Mar 27, 2025 | 69.72 | 69.75 | 69.08 | 69.40 | 69.40 | -0.50% | 1,228,332 |
Mar 26, 2025 | 69.45 | 70.15 | 69.05 | 69.75 | 69.75 | 0.53% | 922,242 |
Mar 25, 2025 | 70.82 | 70.82 | 69.06 | 69.38 | 69.38 | -1.95% | 1,295,928 |
Mar 24, 2025 | 70.14 | 70.81 | 69.67 | 70.76 | 70.76 | 1.97% | 780,046 |
Mar 21, 2025 | 69.88 | 69.94 | 68.77 | 69.39 | 69.39 | -1.50% | 1,475,964 |
Mar 20, 2025 | 70.65 | 71.42 | 70.36 | 70.45 | 70.45 | -0.55% | 1,151,604 |
Mar 19, 2025 | 71.69 | 72.26 | 70.70 | 70.84 | 70.84 | -1.61% | 2,352,243 |
Mar 18, 2025 | 71.60 | 72.09 | 71.20 | 72.00 | 72.00 | 0.28% | 832,415 |
Mar 17, 2025 | 70.38 | 72.42 | 70.20 | 71.80 | 71.80 | 1.73% | 2,009,568 |
Mar 14, 2025 | 69.89 | 70.73 | 69.47 | 70.58 | 70.58 | 1.10% | 1,443,065 |
Mar 13, 2025 | 69.75 | 70.94 | 69.18 | 69.81 | 69.81 | -0.19% | 1,631,766 |
Mar 12, 2025 | 72.73 | 72.92 | 69.90 | 69.94 | 69.94 | -4.09% | 1,561,905 |
Mar 11, 2025 | 75.35 | 75.77 | 72.87 | 72.92 | 72.92 | -3.35% | 1,844,783 |
Mar 10, 2025 | 74.37 | 77.83 | 73.65 | 75.45 | 75.45 | 1.15% | 3,053,590 |
Mar 7, 2025 | 72.44 | 75.13 | 71.48 | 74.59 | 74.59 | 2.23% | 2,145,400 |
Mar 6, 2025 | 71.07 | 73.06 | 70.42 | 72.96 | 72.96 | 2.10% | 2,575,089 |
Mar 5, 2025 | 70.08 | 71.72 | 69.04 | 71.46 | 71.46 | 1.64% | 2,532,278 |
Mar 4, 2025 | 70.31 | 70.95 | 69.51 | 70.31 | 70.31 | -0.71% | 2,361,474 |
Mar 3, 2025 | 72.17 | 72.97 | 70.61 | 70.81 | 70.81 | -1.88% | 2,245,643 |
Feb 28, 2025 | 72.23 | 72.70 | 71.56 | 72.17 | 72.17 | 0.07% | 11,190,766 |
Feb 27, 2025 | 72.43 | 73.26 | 71.68 | 72.12 | 72.12 | -0.59% | 4,222,390 |
Feb 26, 2025 | 75.88 | 76.43 | 72.23 | 72.55 | 72.55 | -4.32% | 3,903,405 |
Feb 25, 2025 | 80.56 | 80.56 | 73.25 | 75.82 | 75.82 | -2.34% | 3,585,729 |
Feb 24, 2025 | 77.14 | 78.23 | 76.51 | 77.64 | 77.64 | 0.52% | 3,517,554 |
Feb 21, 2025 | 78.15 | 78.61 | 76.92 | 77.24 | 77.24 | -1.04% | 3,295,278 |
Feb 20, 2025 | 78.00 | 78.69 | 77.38 | 78.05 | 78.05 | 0.28% | 1,103,682 |
Feb 19, 2025 | 77.19 | 77.91 | 76.85 | 77.83 | 77.83 | 0.26% | 988,147 |
Feb 18, 2025 | 75.57 | 77.70 | 75.57 | 77.63 | 77.63 | 2.14% | 2,573,709 |
Feb 14, 2025 | 77.51 | 77.52 | 75.89 | 76.00 | 76.00 | -2.09% | 1,455,207 |