Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
72.62
-1.57 (-2.12%)
At close: Jul 24, 2025, 4:00 PM
72.34
-0.28 (-0.39%)
After-hours: Jul 24, 2025, 6:09 PM EDT
Henry Schein Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 73.70 | 74.28 | 72.59 | 72.62 | 72.62 | -2.12% | 1,057,803 |
Jul 23, 2025 | 72.62 | 74.79 | 72.32 | 74.19 | 74.19 | 2.76% | 2,134,410 |
Jul 22, 2025 | 69.48 | 72.25 | 69.42 | 72.20 | 72.20 | 4.53% | 1,383,668 |
Jul 21, 2025 | 69.35 | 70.19 | 69.05 | 69.07 | 69.07 | -0.04% | 1,157,325 |
Jul 18, 2025 | 69.79 | 70.23 | 68.90 | 69.10 | 69.10 | -0.58% | 1,177,871 |
Jul 17, 2025 | 69.37 | 69.81 | 69.05 | 69.50 | 69.50 | 0.26% | 1,350,487 |
Jul 16, 2025 | 70.72 | 71.19 | 68.71 | 69.32 | 69.32 | -1.87% | 2,134,939 |
Jul 15, 2025 | 70.98 | 73.23 | 70.60 | 70.64 | 70.64 | -0.06% | 4,111,188 |
Jul 14, 2025 | 70.38 | 71.50 | 69.04 | 70.68 | 70.68 | -3.73% | 3,299,510 |
Jul 11, 2025 | 74.30 | 74.30 | 73.13 | 73.42 | 73.42 | -1.49% | 1,446,652 |
Jul 10, 2025 | 74.00 | 75.76 | 73.77 | 74.53 | 74.53 | 0.50% | 1,068,174 |
Jul 9, 2025 | 74.54 | 74.64 | 73.40 | 74.16 | 74.16 | 0.28% | 763,883 |
Jul 8, 2025 | 73.43 | 74.58 | 73.22 | 73.95 | 73.95 | 0.68% | 1,329,121 |
Jul 7, 2025 | 74.13 | 74.62 | 73.02 | 73.45 | 73.45 | -1.63% | 1,392,959 |
Jul 3, 2025 | 74.50 | 75.02 | 74.33 | 74.67 | 74.67 | 0.26% | 699,008 |
Jul 2, 2025 | 74.23 | 74.66 | 73.68 | 74.48 | 74.48 | - | 1,459,097 |
Jul 1, 2025 | 72.81 | 75.34 | 72.21 | 74.48 | 74.48 | 1.96% | 1,602,459 |
Jun 30, 2025 | 73.46 | 73.72 | 72.78 | 73.05 | 73.05 | -0.30% | 1,467,368 |
Jun 27, 2025 | 73.35 | 73.76 | 72.89 | 73.27 | 73.27 | 0.16% | 2,251,304 |
Jun 26, 2025 | 73.17 | 73.88 | 72.92 | 73.15 | 73.15 | 0.49% | 1,396,785 |
Jun 25, 2025 | 72.47 | 73.23 | 72.00 | 72.79 | 72.79 | 0.15% | 1,236,004 |
Jun 24, 2025 | 71.92 | 73.44 | 71.70 | 72.68 | 72.68 | 1.10% | 2,083,080 |
Jun 23, 2025 | 72.00 | 72.00 | 70.86 | 71.89 | 71.89 | -0.13% | 1,890,700 |
Jun 20, 2025 | 71.73 | 72.96 | 71.29 | 71.98 | 71.98 | 1.19% | 3,332,857 |
Jun 18, 2025 | 70.16 | 71.38 | 69.77 | 71.13 | 71.13 | 1.38% | 2,312,262 |
Jun 17, 2025 | 70.31 | 70.94 | 69.59 | 70.16 | 70.16 | -0.85% | 1,838,198 |
Jun 16, 2025 | 70.51 | 71.16 | 70.39 | 70.76 | 70.76 | 0.81% | 1,703,368 |
Jun 13, 2025 | 70.52 | 70.75 | 69.62 | 70.19 | 70.19 | -1.25% | 1,480,510 |
Jun 12, 2025 | 70.59 | 71.34 | 70.32 | 71.08 | 71.08 | -0.08% | 1,189,185 |
Jun 11, 2025 | 71.41 | 72.71 | 70.73 | 71.14 | 71.14 | -0.32% | 845,504 |
Jun 10, 2025 | 71.10 | 72.54 | 70.52 | 71.37 | 71.37 | 0.66% | 971,683 |
Jun 9, 2025 | 70.37 | 71.80 | 69.62 | 70.90 | 70.90 | 0.75% | 1,100,743 |
Jun 6, 2025 | 71.12 | 71.29 | 70.27 | 70.37 | 70.37 | -0.14% | 1,052,276 |
Jun 5, 2025 | 70.53 | 70.92 | 70.11 | 70.47 | 70.47 | 0.11% | 865,137 |
Jun 4, 2025 | 70.49 | 71.31 | 69.91 | 70.39 | 70.39 | -0.26% | 1,210,614 |
Jun 3, 2025 | 69.44 | 71.05 | 69.09 | 70.57 | 70.57 | 1.45% | 2,191,309 |
Jun 2, 2025 | 69.59 | 69.94 | 68.63 | 69.56 | 69.56 | -0.61% | 2,497,178 |
May 30, 2025 | 73.74 | 74.00 | 69.61 | 69.99 | 69.99 | -2.76% | 3,123,095 |
May 29, 2025 | 73.38 | 73.72 | 71.70 | 71.98 | 71.98 | -1.93% | 1,438,703 |
May 28, 2025 | 73.46 | 73.85 | 73.12 | 73.40 | 73.40 | -0.35% | 1,299,640 |
May 27, 2025 | 71.98 | 74.66 | 71.94 | 73.66 | 73.66 | 2.81% | 1,915,580 |
May 23, 2025 | 70.73 | 71.95 | 70.41 | 71.65 | 71.65 | 0.45% | 1,534,999 |
May 22, 2025 | 72.03 | 72.20 | 71.11 | 71.33 | 71.33 | -1.04% | 1,471,264 |
May 21, 2025 | 72.78 | 73.58 | 71.91 | 72.08 | 72.08 | -1.44% | 2,097,786 |
May 20, 2025 | 71.90 | 73.86 | 71.90 | 73.13 | 73.13 | 1.80% | 1,500,878 |
May 19, 2025 | 71.59 | 72.01 | 70.80 | 71.84 | 71.84 | -0.29% | 1,216,774 |
May 16, 2025 | 71.58 | 72.11 | 70.70 | 72.05 | 72.05 | 0.71% | 1,036,158 |
May 15, 2025 | 70.23 | 71.65 | 69.94 | 71.54 | 71.54 | 2.08% | 1,134,472 |
May 14, 2025 | 70.33 | 70.67 | 69.64 | 70.08 | 70.08 | -0.65% | 1,568,397 |
May 13, 2025 | 70.65 | 71.16 | 69.79 | 70.54 | 70.54 | 0.10% | 1,498,172 |