Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

81.54

+1.42

(+1.77%)

At close: 04:00PM EDT

81.54

0.00

(0.00%)

After hours:

04:15PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	80.33	81.63	80.31	81.54	81.54	667,500
Mar 30, 2023	80.05	80.71	80.04	80.12	80.12	639,600
Mar 29, 2023	79.85	80.37	79.44	79.75	79.75	481,400
Mar 28, 2023	79.32	80.14	78.68	79.65	79.65	454,100
Mar 27, 2023	80.10	80.99	79.52	79.64	79.64	619,800
Mar 24, 2023	78.13	79.25	78.04	79.17	79.17	660,600
Mar 23, 2023	78.35	79.10	77.46	78.13	78.13	754,900
Mar 22, 2023	80.21	80.55	78.40	78.45	78.45	596,200
Mar 21, 2023	79.23	80.50	79.08	80.24	80.24	687,800
Mar 20, 2023	77.43	79.00	77.42	78.82	78.82	649,700
Mar 17, 2023	78.37	78.37	76.93	77.27	77.27	1,253,700
Mar 16, 2023	76.85	78.73	76.85	78.15	78.15	744,200
Mar 15, 2023	76.66	78.06	76.41	77.49	77.49	1,229,500
Mar 14, 2023	78.19	79.00	77.22	77.77	77.77	1,027,500
Mar 13, 2023	76.79	77.69	76.26	77.56	77.56	915,300
Mar 10, 2023	77.47	78.13	76.51	77.04	77.04	959,200
Mar 09, 2023	78.07	78.30	76.90	77.25	77.25	772,300
Mar 08, 2023	77.45	78.02	77.31	77.81	77.81	827,600
Mar 07, 2023	78.78	79.00	77.62	77.65	77.65	708,400
Mar 06, 2023	78.47	79.12	78.05	78.56	78.56	893,200
Mar 03, 2023	78.30	78.96	77.47	78.90	78.90	563,100
Mar 02, 2023	77.07	78.03	76.55	77.89	77.89	617,000
Mar 01, 2023	77.78	78.52	76.96	77.75	77.75	971,300
Feb 28, 2023	78.22	79.47	78.07	78.31	78.31	1,161,600
Feb 27, 2023	81.58	82.38	77.93	78.36	78.36	1,376,400
Feb 24, 2023	80.85	81.28	80.08	80.82	80.82	852,900
Feb 23, 2023	81.76	82.75	81.32	81.52	81.52	701,100
Feb 22, 2023	82.25	82.71	81.56	81.79	81.79	773,800
Feb 21, 2023	82.54	82.96	81.41	82.00	82.00	908,700
Feb 17, 2023	82.36	83.94	82.18	83.14	83.14	1,630,300
Feb 16, 2023	86.26	86.92	81.68	82.82	82.82	2,609,500
Feb 15, 2023	88.17	89.00	87.92	88.64	88.64	1,113,500
Feb 14, 2023	87.34	89.60	87.34	88.98	88.98	1,033,700
Feb 13, 2023	88.08	89.42	87.80	88.82	88.82	1,148,700
Feb 10, 2023	85.43	86.68	85.30	86.08	86.08	722,200
Feb 09, 2023	86.74	87.38	85.45	85.76	85.76	773,900
Feb 08, 2023	86.73	87.65	86.09	86.74	86.74	538,100
Feb 07, 2023	85.62	87.51	85.33	87.14	87.14	884,200
Feb 06, 2023	86.86	87.67	85.82	86.23	86.23	843,500
Feb 03, 2023	88.47	89.10	86.44	86.76	86.76	797,700
Feb 02, 2023	87.11	89.72	86.49	89.08	89.08	1,376,600
Feb 01, 2023	85.94	87.84	85.68	87.06	87.06	1,099,900
Jan 31, 2023	85.45	86.16	85.09	86.15	86.15	891,600
Jan 30, 2023	85.96	86.35	85.15	85.29	85.29	1,309,900
Jan 27, 2023	85.19	86.51	84.59	86.14	86.14	827,800
Jan 26, 2023	83.69	85.84	83.69	85.51	85.51	1,175,000
Jan 25, 2023	80.16	83.79	80.10	83.75	83.75	977,800
Jan 24, 2023	81.28	81.70	80.48	80.75	80.75	651,500
Jan 23, 2023	81.04	82.32	80.70	81.28	81.28	483,200
Jan 20, 2023	80.49	81.09	80.27	80.86	80.86	611,500
Jan 19, 2023	79.98	80.55	78.84	80.22	80.22	760,800
Jan 18, 2023	80.83	81.31	80.23	80.32	80.32	754,800
Jan 17, 2023	80.53	81.04	80.23	80.86	80.86	1,003,400
Jan 13, 2023	79.34	80.48	79.09	80.37	80.37	677,800
Jan 12, 2023	80.93	81.01	79.24	79.51	79.51	864,600
Jan 11, 2023	80.49	80.89	79.84	80.62	80.62	792,700
Jan 10, 2023	80.69	80.79	79.38	79.97	79.97	699,000
Jan 09, 2023	81.81	82.25	80.25	80.53	80.53	725,400
Jan 06, 2023	80.82	81.86	80.08	81.61	81.61	636,200
Jan 05, 2023	81.98	82.47	79.47	80.03	80.03	1,172,600
Jan 04, 2023	80.02	82.77	80.02	82.39	82.39	1,026,400
Jan 03, 2023	79.65	80.24	78.70	79.60	79.60	815,000
Dec 30, 2022	80.15	80.37	79.23	79.87	79.87	573,200
Dec 29, 2022	79.63	80.89	79.63	80.61	80.61	475,100
Dec 28, 2022	80.87	80.98	79.37	79.46	79.46	407,600
Dec 27, 2022	80.55	81.24	80.16	80.53	80.53	416,700
Dec 23, 2022	80.27	80.64	79.73	80.64	80.64	440,400
Dec 22, 2022	80.51	80.65	79.37	80.54	80.54	743,900
Dec 21, 2022	80.71	81.25	80.17	81.01	81.01	1,001,000
Dec 20, 2022	80.39	81.06	79.95	80.57	80.57	746,300
Dec 19, 2022	80.67	81.79	80.61	80.69	80.69	885,900
Dec 16, 2022	81.38	81.80	79.83	80.66	80.66	2,273,700
Dec 15, 2022	82.17	82.81	81.61	82.11	82.11	917,300
Dec 14, 2022	83.02	83.88	81.33	83.17	83.17	1,090,400
Dec 13, 2022	83.74	84.35	82.55	83.28	83.28	950,600
Dec 12, 2022	81.01	81.97	80.39	81.95	81.95	854,300
Dec 09, 2022	80.82	81.91	79.88	81.20	81.20	776,300
Dec 08, 2022	81.63	82.03	80.96	81.32	81.32	776,800
Dec 07, 2022	80.91	81.88	80.54	81.40	81.40	572,100
Dec 06, 2022	81.33	81.79	80.19	80.64	80.64	821,500
Dec 05, 2022	82.58	83.04	81.38	81.47	81.47	912,500
Dec 02, 2022	82.31	83.52	80.79	83.29	83.29	861,400
Dec 01, 2022	81.59	83.12	80.24	82.95	82.95	1,418,200
Nov 30, 2022	80.37	80.93	79.09	80.92	80.92	2,123,000
Nov 29, 2022	80.22	81.12	80.00	80.60	80.60	826,600
Nov 28, 2022	81.15	81.51	80.06	80.28	80.28	711,900
Nov 25, 2022	80.64	81.90	80.21	81.44	81.44	382,700
Nov 23, 2022	79.93	80.86	79.78	80.40	80.40	992,200
Nov 22, 2022	79.52	80.27	78.36	80.00	80.00	952,900
Nov 21, 2022	78.70	80.40	78.70	79.11	79.11	1,019,400
Nov 18, 2022	79.95	80.68	78.63	78.91	78.91	3,008,700
Nov 17, 2022	78.56	79.36	78.02	79.20	79.20	995,500
Nov 16, 2022	79.35	79.92	78.53	79.12	79.12	1,238,500
Nov 15, 2022	78.46	80.14	78.36	79.35	79.35	1,227,200
Nov 14, 2022	78.16	79.16	77.80	77.83	77.83	1,318,600
Nov 11, 2022	77.68	79.61	77.01	78.63	78.63	1,004,800
Nov 10, 2022	76.08	77.54	75.69	77.32	77.32	1,515,900
Nov 09, 2022	73.40	75.24	72.96	74.43	74.43	1,363,100
Nov 08, 2022	74.07	74.94	73.17	73.82	73.82	910,000
Nov 07, 2022	72.80	74.61	72.64	74.25	74.25	939,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Henry Schein, Inc. (HSIC)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)