Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
86.10
+0.79 (0.93%)
Nov 6, 2026, 4:00 PM EST - Market closed
Henry Schein Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 83.22 | 87.57 | 83.02 | 86.10 | 86.10 | 0.93% | 1,375,031 |
| Nov 5, 2026 | 89.68 | 89.68 | 84.78 | 85.31 | 85.31 | -3.32% | 2,098,132 |
| Nov 4, 2026 | 84.12 | 88.48 | 84.06 | 88.24 | 88.24 | 6.96% | 3,904,638 |
| Nov 3, 2026 | 82.37 | 86.87 | 81.03 | 82.50 | 82.50 | -4.76% | 4,417,635 |
| Nov 2, 2026 | 85.93 | 87.28 | 85.13 | 86.62 | 86.62 | 2.05% | 2,501,833 |
| Oct 30, 2026 | 86.57 | 86.95 | 84.49 | 84.88 | 84.88 | -1.80% | 1,195,428 |
| Oct 29, 2026 | 85.65 | 86.44 | 85.23 | 86.44 | 86.44 | 1.74% | 924,679 |
| Oct 28, 2026 | 84.10 | 85.57 | 83.97 | 84.96 | 84.96 | 0.84% | 934,463 |
| Oct 27, 2026 | 84.62 | 85.60 | 83.75 | 84.25 | 84.25 | -0.31% | 709,809 |
| Oct 26, 2026 | 85.01 | 85.43 | 84.12 | 84.51 | 84.51 | -0.53% | 937,892 |
| Oct 23, 2026 | 85.50 | 86.05 | 84.43 | 84.96 | 84.96 | -1.21% | 836,780 |
| Oct 22, 2026 | 84.81 | 86.26 | 84.81 | 86.00 | 86.00 | 1.16% | 2,075,089 |
| Oct 21, 2026 | 84.68 | 85.34 | 83.85 | 85.01 | 85.01 | 0.39% | 1,263,886 |
| Oct 20, 2026 | 84.55 | 85.64 | 84.23 | 84.68 | 84.68 | 0.85% | 1,231,716 |
| Oct 19, 2026 | 86.32 | 87.36 | 83.92 | 83.97 | 83.97 | -2.79% | 1,317,231 |
| Oct 16, 2026 | 87.38 | 88.13 | 85.85 | 86.38 | 86.38 | -0.70% | 1,179,101 |
| Oct 15, 2026 | 86.78 | 87.33 | 86.24 | 86.99 | 86.99 | 1.67% | 963,227 |
| Oct 14, 2026 | 85.19 | 86.25 | 84.56 | 85.56 | 85.56 | 0.62% | 1,116,064 |
| Oct 13, 2026 | 84.76 | 85.32 | 83.87 | 85.03 | 85.03 | 0.95% | 716,998 |
| Oct 12, 2026 | 84.16 | 84.92 | 83.89 | 84.23 | 84.23 | 0.26% | 955,256 |
| Oct 9, 2026 | 84.11 | 85.13 | 83.48 | 84.01 | 84.01 | -0.73% | 1,087,390 |
| Oct 8, 2026 | 79.95 | 84.66 | 79.37 | 84.63 | 84.63 | 1.16% | 2,675,900 |
| Oct 7, 2026 | 84.79 | 85.64 | 83.56 | 83.66 | 83.66 | -1.39% | 1,312,084 |
| Oct 6, 2026 | 84.78 | 86.40 | 84.31 | 84.84 | 84.84 | 0.72% | 1,421,117 |
| Oct 5, 2026 | 85.48 | 85.51 | 83.42 | 84.23 | 84.23 | -0.77% | 1,904,338 |
| Oct 2, 2026 | 85.18 | 85.56 | 83.45 | 84.88 | 84.88 | -0.06% | 1,132,884 |
| Oct 1, 2026 | 83.96 | 85.28 | 83.30 | 84.93 | 84.93 | 1.14% | 1,025,583 |
| Sep 30, 2026 | 84.98 | 85.33 | 83.86 | 83.97 | 83.97 | -1.18% | 883,512 |
| Sep 29, 2026 | 85.51 | 85.86 | 84.39 | 84.97 | 84.97 | -1.19% | 978,766 |
| Sep 28, 2026 | 85.88 | 86.78 | 85.37 | 85.99 | 85.99 | -0.44% | 984,292 |
| Sep 25, 2026 | 85.53 | 86.58 | 85.43 | 86.37 | 86.37 | 0.98% | 1,202,226 |
| Sep 24, 2026 | 84.50 | 85.92 | 84.38 | 85.53 | 85.53 | 0.56% | 1,381,545 |
| Sep 23, 2026 | 86.89 | 87.98 | 84.80 | 85.05 | 85.05 | -2.72% | 1,119,560 |
| Sep 22, 2026 | 85.93 | 87.64 | 85.58 | 87.43 | 87.43 | 2.62% | 1,070,466 |
| Sep 21, 2026 | 85.25 | 85.80 | 84.40 | 85.20 | 85.20 | 0.42% | 1,347,557 |
| Sep 18, 2026 | 84.84 | 85.96 | 84.41 | 84.84 | 84.84 | -0.24% | 2,220,202 |
| Sep 17, 2026 | 87.01 | 87.10 | 84.15 | 85.04 | 85.04 | -1.99% | 1,801,041 |
| Sep 16, 2026 | 87.52 | 88.32 | 86.44 | 86.77 | 86.77 | -0.86% | 1,018,109 |
| Sep 15, 2026 | 88.93 | 88.93 | 87.26 | 87.52 | 87.52 | -1.59% | 1,551,551 |
| Sep 14, 2026 | 88.57 | 89.12 | 87.65 | 88.93 | 88.93 | 0.65% | 818,387 |
| Sep 11, 2026 | 88.54 | 88.79 | 87.36 | 88.36 | 88.36 | 1.21% | 713,850 |
| Sep 10, 2026 | 88.20 | 88.22 | 87.11 | 87.30 | 87.30 | -0.76% | 1,536,373 |
| Sep 9, 2026 | 88.14 | 88.92 | 87.65 | 87.97 | 87.97 | -1.00% | 768,111 |
| Sep 8, 2026 | 89.50 | 89.99 | 88.71 | 88.86 | 88.86 | -1.06% | 711,850 |
| Sep 4, 2026 | 89.91 | 90.54 | 89.65 | 89.81 | 89.81 | -1.16% | 887,873 |
| Sep 3, 2026 | 90.68 | 91.69 | 89.56 | 90.86 | 90.86 | 0.52% | 679,337 |
| Sep 2, 2026 | 89.02 | 91.36 | 88.61 | 90.39 | 90.39 | 2.11% | 859,388 |
| Sep 1, 2026 | 89.80 | 90.15 | 88.00 | 88.52 | 88.52 | -1.43% | 718,250 |
| Aug 31, 2026 | 88.93 | 90.00 | 88.16 | 89.80 | 89.80 | 0.31% | 1,153,567 |
| Aug 28, 2026 | 90.54 | 91.09 | 89.47 | 89.52 | 89.52 | -0.84% | 795,969 |