Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
77.24
-0.81 (-1.04%)
Feb 21, 2025, 4:00 PM EST - Market closed
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 78.15 | 78.61 | 76.92 | 77.24 | 77.24 | -1.04% | 3,295,273 |
| 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 |
| Feb 13, 2025 | 77.39 | 78.11 | 77.22 | 77.62 | 77.62 | 0.54% | 1,507,784 |
| Feb 12, 2025 | 75.77 | 77.25 | 75.77 | 77.20 | 77.20 | -0.36% | 1,154,912 |
| Feb 11, 2025 | 77.99 | 78.86 | 76.88 | 77.48 | 77.48 | -1.80% | 1,267,948 |
| Feb 10, 2025 | 79.01 | 79.43 | 78.50 | 78.90 | 78.90 | -0.13% | 2,346,828 |
| Feb 7, 2025 | 79.71 | 80.10 | 78.68 | 79.00 | 79.00 | -1.06% | 1,141,263 |
| Feb 6, 2025 | 82.00 | 82.38 | 79.76 | 79.85 | 79.85 | -2.51% | 1,148,702 |
| Feb 5, 2025 | 80.98 | 82.49 | 80.79 | 81.91 | 81.91 | 1.65% | 1,315,857 |
| Feb 4, 2025 | 78.90 | 80.64 | 78.90 | 80.58 | 80.58 | 1.27% | 1,499,135 |
| Feb 3, 2025 | 78.64 | 80.52 | 78.57 | 79.57 | 79.57 | -0.54% | 2,921,732 |
| Jan 31, 2025 | 79.77 | 81.01 | 79.13 | 80.00 | 80.00 | -0.04% | 1,282,001 |
| Jan 30, 2025 | 80.46 | 80.93 | 79.33 | 80.03 | 80.03 | 0.20% | 2,350,518 |
| Jan 29, 2025 | 77.50 | 81.85 | 77.50 | 79.87 | 79.87 | 4.95% | 6,094,292 |
| Jan 28, 2025 | 76.84 | 77.00 | 75.77 | 76.10 | 76.10 | -0.77% | 1,017,405 |
| Jan 27, 2025 | 75.67 | 77.08 | 74.60 | 76.69 | 76.69 | 2.29% | 1,380,538 |
| Jan 24, 2025 | 74.34 | 75.08 | 72.74 | 74.97 | 74.97 | 0.29% | 814,666 |
| Jan 23, 2025 | 75.37 | 75.66 | 73.72 | 74.75 | 74.75 | -0.04% | 1,017,295 |
| Jan 22, 2025 | 73.52 | 75.07 | 73.21 | 74.78 | 74.78 | 0.80% | 985,689 |
| Jan 21, 2025 | 73.77 | 74.98 | 73.45 | 74.19 | 74.19 | 1.32% | 2,021,186 |
| Jan 17, 2025 | 72.23 | 73.55 | 71.44 | 73.22 | 73.22 | 2.05% | 1,073,957 |
| Jan 16, 2025 | 71.00 | 72.14 | 70.35 | 71.75 | 71.75 | 0.84% | 990,199 |
| Jan 15, 2025 | 72.34 | 72.44 | 70.87 | 71.15 | 71.15 | -0.17% | 981,737 |
| Jan 14, 2025 | 71.13 | 71.55 | 70.61 | 71.27 | 71.27 | 0.81% | 900,010 |
| Jan 13, 2025 | 69.64 | 71.03 | 69.10 | 70.70 | 70.70 | 1.48% | 608,596 |
| Jan 10, 2025 | 70.58 | 70.98 | 69.63 | 69.67 | 69.67 | -1.96% | 1,096,036 |
| Jan 8, 2025 | 71.61 | 71.84 | 70.18 | 71.06 | 71.06 | -0.85% | 901,094 |
| Jan 7, 2025 | 71.93 | 72.67 | 71.10 | 71.67 | 71.67 | -0.13% | 1,074,518 |
| Jan 6, 2025 | 71.59 | 72.57 | 70.82 | 71.76 | 71.76 | 3.86% | 1,297,663 |
| Jan 3, 2025 | 68.60 | 69.39 | 68.32 | 69.09 | 69.09 | 0.79% | 803,669 |
| Jan 2, 2025 | 69.68 | 69.86 | 67.86 | 68.55 | 68.55 | -0.94% | 885,277 |
| Dec 31, 2024 | 69.32 | 70.03 | 68.76 | 69.20 | 69.20 | 0.04% | 553,473 |
| Dec 30, 2024 | 70.10 | 70.10 | 68.84 | 69.17 | 69.17 | -1.78% | 655,266 |
| Dec 27, 2024 | 70.27 | 71.13 | 69.84 | 70.42 | 70.42 | -0.77% | 501,169 |
| Dec 26, 2024 | 70.00 | 72.54 | 69.76 | 70.97 | 70.97 | 1.37% | 851,469 |
| Dec 24, 2024 | 69.95 | 70.24 | 69.44 | 70.01 | 70.01 | -0.07% | 421,009 |
| Dec 23, 2024 | 69.59 | 70.75 | 69.46 | 70.06 | 70.06 | 0.34% | 1,111,918 |
| Dec 20, 2024 | 68.95 | 70.33 | 68.43 | 69.82 | 69.82 | 1.26% | 2,761,486 |
| Dec 19, 2024 | 70.15 | 70.61 | 68.47 | 68.95 | 68.95 | -2.35% | 1,522,418 |
| Dec 18, 2024 | 73.16 | 73.44 | 70.58 | 70.61 | 70.61 | -3.51% | 1,777,222 |
| Dec 17, 2024 | 75.25 | 75.45 | 73.13 | 73.18 | 73.18 | -2.61% | 1,507,180 |
| Dec 16, 2024 | 76.49 | 77.46 | 75.07 | 75.14 | 75.14 | -1.91% | 1,619,034 |
| Dec 13, 2024 | 77.22 | 77.23 | 75.71 | 76.60 | 76.60 | -0.56% | 1,850,698 |
| Dec 12, 2024 | 76.85 | 77.58 | 76.46 | 77.03 | 77.03 | 0.23% | 1,838,665 |
| Dec 11, 2024 | 75.41 | 78.35 | 74.73 | 76.85 | 76.85 | 2.84% | 1,962,528 |
| Dec 10, 2024 | 74.98 | 75.61 | 73.26 | 74.73 | 74.73 | -0.33% | 1,183,957 |
| Dec 9, 2024 | 73.03 | 76.12 | 72.37 | 74.98 | 74.98 | 2.71% | 1,728,313 |
| Dec 6, 2024 | 72.61 | 73.18 | 71.96 | 73.00 | 73.00 | 0.70% | 2,086,443 |
| Dec 5, 2024 | 74.49 | 74.65 | 71.94 | 72.49 | 72.49 | -2.68% | 1,382,407 |
| Dec 4, 2024 | 74.33 | 75.21 | 73.93 | 74.49 | 74.49 | -0.96% | 947,298 |
| Dec 3, 2024 | 76.08 | 76.39 | 74.94 | 75.21 | 75.21 | -1.69% | 1,449,944 |
| Dec 2, 2024 | 76.94 | 77.19 | 76.03 | 76.50 | 76.50 | -0.71% | 1,522,863 |
| Nov 29, 2024 | 77.72 | 77.99 | 77.00 | 77.05 | 77.05 | -0.79% | 608,569 |
| Nov 27, 2024 | 77.64 | 78.97 | 76.86 | 77.66 | 77.66 | 0.49% | 832,776 |
| Nov 26, 2024 | 76.55 | 77.37 | 75.26 | 77.28 | 77.28 | 0.57% | 2,207,686 |
| Nov 25, 2024 | 75.99 | 77.60 | 75.99 | 76.84 | 76.84 | 2.34% | 2,611,430 |
| Nov 22, 2024 | 74.00 | 75.20 | 73.25 | 75.08 | 75.08 | 1.78% | 3,384,464 |
| Nov 21, 2024 | 73.60 | 73.97 | 71.98 | 73.77 | 73.77 | 0.05% | 1,568,442 |
| Nov 20, 2024 | 74.93 | 75.49 | 72.79 | 73.73 | 73.73 | -1.48% | 3,170,765 |
| Nov 19, 2024 | 73.69 | 76.84 | 73.25 | 74.84 | 74.84 | 1.29% | 3,299,606 |
| Nov 18, 2024 | 68.88 | 75.80 | 68.72 | 73.89 | 73.89 | 7.46% | 3,565,872 |
| Nov 15, 2024 | 66.54 | 68.80 | 66.17 | 68.76 | 68.76 | 3.34% | 2,510,286 |
| Nov 14, 2024 | 67.69 | 67.78 | 66.50 | 66.54 | 66.54 | -1.77% | 1,480,004 |
| Nov 13, 2024 | 67.15 | 67.87 | 66.76 | 67.74 | 67.74 | 0.42% | 947,823 |
| Nov 12, 2024 | 67.84 | 68.53 | 67.33 | 67.46 | 67.46 | -1.22% | 943,788 |
| Nov 11, 2024 | 68.31 | 69.05 | 67.99 | 68.29 | 68.29 | 0.43% | 1,093,001 |
| Nov 8, 2024 | 69.20 | 69.38 | 67.91 | 68.00 | 68.00 | -2.06% | 871,840 |
| Nov 7, 2024 | 70.84 | 70.84 | 67.99 | 69.43 | 69.43 | -0.83% | 1,949,105 |
| Nov 6, 2024 | 71.00 | 71.35 | 69.42 | 70.01 | 70.01 | 1.48% | 3,119,692 |
| Nov 5, 2024 | 70.96 | 71.00 | 67.46 | 68.99 | 68.99 | -4.62% | 3,563,674 |
| Nov 4, 2024 | 71.00 | 72.48 | 70.45 | 72.33 | 72.33 | 2.79% | 2,236,717 |
| Nov 1, 2024 | 70.05 | 71.42 | 70.05 | 70.37 | 70.37 | 0.20% | 1,742,354 |
| Oct 31, 2024 | 70.74 | 71.15 | 70.15 | 70.23 | 70.23 | -0.58% | 1,141,681 |
| Oct 30, 2024 | 70.15 | 71.08 | 70.14 | 70.64 | 70.64 | 0.37% | 1,797,247 |
| Oct 29, 2024 | 70.60 | 71.58 | 70.07 | 70.38 | 70.38 | -1.03% | 1,540,925 |
| Oct 28, 2024 | 70.30 | 71.28 | 70.30 | 71.11 | 71.11 | 1.59% | 757,408 |
| Oct 25, 2024 | 70.99 | 71.20 | 69.65 | 70.00 | 70.00 | -1.24% | 742,601 |
| Oct 24, 2024 | 70.91 | 71.45 | 70.31 | 70.88 | 70.88 | 0.94% | 2,199,389 |
| Oct 23, 2024 | 70.98 | 71.23 | 69.63 | 70.22 | 70.22 | -1.36% | 1,859,137 |
| Oct 22, 2024 | 71.40 | 71.60 | 70.26 | 71.19 | 71.19 | -0.56% | 578,544 |
| Oct 21, 2024 | 72.19 | 72.53 | 71.37 | 71.59 | 71.59 | -1.11% | 735,470 |
| Oct 18, 2024 | 71.56 | 72.51 | 70.81 | 72.39 | 72.39 | 1.00% | 688,164 |
| Oct 17, 2024 | 71.63 | 72.21 | 71.11 | 71.67 | 71.67 | -0.11% | 721,820 |
| Oct 16, 2024 | 71.25 | 72.45 | 70.73 | 71.75 | 71.75 | 0.91% | 964,681 |
| Oct 15, 2024 | 70.87 | 72.13 | 70.16 | 71.10 | 71.10 | 0.13% | 1,631,639 |
| Oct 14, 2024 | 70.79 | 71.12 | 70.01 | 71.01 | 71.01 | 0.68% | 960,217 |
| Oct 11, 2024 | 70.26 | 71.01 | 70.13 | 70.53 | 70.53 | 0.70% | 2,704,159 |
| Oct 10, 2024 | 70.38 | 70.51 | 69.70 | 70.04 | 70.04 | -0.67% | 684,232 |
| Oct 9, 2024 | 70.23 | 71.13 | 70.03 | 70.51 | 70.51 | 0.74% | 666,744 |
| Oct 8, 2024 | 69.34 | 70.25 | 68.86 | 69.99 | 69.99 | 1.00% | 581,289 |
| Oct 7, 2024 | 70.19 | 70.69 | 69.20 | 69.30 | 69.30 | -1.79% | 918,935 |
| Oct 4, 2024 | 71.45 | 71.45 | 70.17 | 70.56 | 70.56 | 0.03% | 692,279 |
| Oct 3, 2024 | 70.88 | 71.44 | 69.70 | 70.54 | 70.54 | -0.94% | 1,172,836 |
| Oct 2, 2024 | 71.46 | 71.83 | 70.82 | 71.21 | 71.21 | -1.01% | 1,484,211 |
| Oct 1, 2024 | 72.39 | 72.82 | 70.98 | 71.94 | 71.94 | -1.32% | 987,565 |
| Sep 30, 2024 | 73.34 | 73.58 | 72.45 | 72.90 | 72.90 | -0.44% | 1,380,003 |
| Sep 27, 2024 | 71.42 | 73.62 | 71.21 | 73.22 | 73.22 | 3.33% | 2,482,453 |