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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202564.0064.4863.1863.54--0.47%1,170,727
Oct 24, 202563.9264.0563.4863.8463.840.39%876,597
Oct 23, 202563.2764.1863.0863.5963.590.13%1,560,244
Oct 22, 202564.2364.8363.3763.5163.51-1.12%2,194,078
Oct 21, 202563.4264.3263.2864.2364.230.47%1,154,219
Oct 20, 202563.7564.3363.2763.9363.931.51%1,328,762
Oct 17, 202562.0563.4262.0562.9862.981.53%1,399,079
Oct 16, 202563.3963.8561.9562.0362.03-1.93%1,451,348
Oct 15, 202563.5463.8762.8863.2563.25-0.22%1,497,456
Oct 14, 202562.2963.8162.2163.3963.390.62%1,541,833
Oct 13, 202563.8263.9662.6663.0063.00-0.27%1,347,256
Oct 10, 202564.6964.9662.5663.1763.17-2.17%1,301,131
Oct 9, 202565.0065.0064.0764.5764.57-0.25%1,404,327
Oct 8, 202564.6865.1563.6364.7364.73-0.23%1,699,350
Oct 7, 202566.2866.7064.8164.8864.88-1.76%1,079,020
Oct 6, 202566.6966.9664.9466.0466.04-1.48%1,151,635
Oct 3, 202566.0367.3566.0367.0367.031.51%917,845
Oct 2, 202565.4666.0465.2066.0366.030.66%1,441,411
Oct 1, 202566.2666.9165.4565.6065.60-1.16%1,157,090
Sep 30, 202565.9766.4665.2566.3766.370.48%1,537,335
Sep 29, 202566.2266.4865.3266.0566.05-0.02%910,376
Sep 26, 202565.7366.3965.4366.0666.060.64%1,030,763
Sep 25, 202567.0267.0765.4065.6465.64-3.11%1,207,074
Sep 24, 202568.9169.3867.7167.7567.75-2.11%1,005,377
Sep 23, 202568.1369.5968.0069.2169.211.90%1,181,424
Sep 22, 202567.9168.2367.5067.9267.920.09%1,499,813
Sep 19, 202568.7468.9967.7867.8667.86-1.01%5,625,845
Sep 18, 202567.3268.9066.9668.5568.551.75%1,391,430
Sep 17, 202568.4469.0067.1067.3767.37-1.49%1,569,064
Sep 16, 202569.0369.1167.9068.3968.39-0.61%1,258,087
Sep 15, 202568.9469.2868.4368.8168.81-0.29%1,504,560
Sep 12, 202569.3669.8268.5469.0169.01-0.78%1,115,041
Sep 11, 202567.4169.8967.2269.5569.553.17%1,328,929
Sep 10, 202568.4770.6967.1267.4167.41-0.35%1,939,652
Sep 9, 202567.5067.9466.9867.6567.65-0.13%1,173,929
Sep 8, 202569.4869.6667.0067.7467.74-2.43%1,546,785
Sep 5, 202567.7969.5967.5169.4369.432.43%1,360,668
Sep 4, 202567.1268.1366.6167.7867.780.97%1,316,275
Sep 3, 202568.3868.8166.6967.1367.13-1.84%1,450,153
Sep 2, 202569.2269.5768.2568.3968.39-1.71%1,046,228
Aug 29, 202569.0469.6068.8669.5869.580.80%1,021,767
Aug 28, 202568.9569.2268.4369.0369.030.07%1,964,090
Aug 27, 202568.7069.5268.2768.9868.98-0.12%1,760,412
Aug 26, 202569.8070.1868.8669.0669.060.86%1,699,949
Aug 25, 202569.2769.5368.4268.4768.47-1.62%1,924,817
Aug 22, 202568.7570.5068.6669.6069.602.04%1,436,392
Aug 21, 202568.3968.5867.7868.2168.21-0.63%1,030,617
Aug 20, 202568.3368.9768.1968.6468.640.48%2,059,320
Aug 19, 202567.2268.5166.7868.3168.311.62%1,624,459
Aug 18, 202567.8468.3567.2167.2267.22-0.91%1,205,348