U.S. markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.30-3.07 (-3.82%)
At close: 4:00PM EDT
79.00 +1.70 (2.20%)
After hours: 05:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202180.2880.5077.1077.3077.301,160,209
Aug 03, 202179.9081.4977.6180.3780.372,012,600
Aug 02, 202180.6481.5879.9581.2381.231,077,500
Jul 30, 202180.1780.6279.8680.1580.15631,900
Jul 29, 202179.7880.3279.4480.2280.22435,700
Jul 28, 202178.4879.6478.2479.4479.44799,400
Jul 27, 202177.0778.8377.0278.6778.67656,900
Jul 26, 202177.2577.9776.8877.3777.37457,700
Jul 23, 202176.8277.5776.6077.3677.36363,300
Jul 22, 202176.9177.0175.9276.4476.44512,000
Jul 21, 202176.3577.7876.3577.1477.14780,800
Jul 20, 202174.2376.1174.2375.7775.771,448,800
Jul 19, 202174.5374.6073.0973.8073.80800,100
Jul 16, 202175.3375.7675.0375.1275.12569,600
Jul 15, 202176.2077.0075.2675.3475.341,056,500
Jul 14, 202176.3077.1776.0676.7876.78552,600
Jul 13, 202176.8677.0976.2076.3976.39848,700
Jul 12, 202176.5477.1376.0777.0277.02434,600
Jul 09, 202176.2677.0376.2476.8176.81584,700
Jul 08, 202176.4076.4075.0775.7875.78685,600
Jul 07, 202175.9677.0075.5976.6776.67729,800
Jul 06, 202175.6876.2374.3876.0476.041,134,600
Jul 02, 202175.4076.1674.9575.9775.97730,000
Jul 01, 202174.6275.9874.3875.5175.51976,500
Jun 30, 202174.2274.3973.8474.1974.19588,900
Jun 29, 202174.7274.9673.9274.0074.00576,100
Jun 28, 202174.9875.0673.7474.3374.33522,000
Jun 25, 202175.2075.6874.8975.0175.011,608,200
Jun 24, 202174.8075.3074.2675.1475.141,008,400
Jun 23, 202175.6375.7074.2974.4774.471,581,300
Jun 22, 202176.4676.6275.8476.4276.42503,600
Jun 21, 202175.4276.6675.3576.3976.39570,400
Jun 18, 202176.2676.4174.7775.0275.021,500,800
Jun 17, 202177.8178.0775.4776.6976.691,082,000
Jun 16, 202178.1578.2176.9977.4277.42685,500
Jun 15, 202177.6078.5777.2078.4078.40496,800
Jun 14, 202178.7478.9577.0677.4377.43567,300
Jun 11, 202178.7178.9978.5178.9078.90441,900
Jun 10, 202178.5678.9077.9278.5878.58517,600
Jun 09, 202177.8178.1677.2177.6077.60437,000
Jun 08, 202177.1777.8976.5877.7077.70483,700
Jun 07, 202178.2478.5777.2677.3077.30647,400
Jun 04, 202177.7378.3377.3477.9077.90924,100
Jun 03, 202175.0778.1274.8577.9677.96995,500
Jun 02, 202176.2076.5975.3375.4275.42642,800
Jun 01, 202175.8176.4675.2876.0776.071,006,400
May 28, 202177.0677.4075.9676.0476.04930,700
May 27, 202177.0377.0776.1176.3976.391,935,000
May 26, 202176.3277.1275.9776.8576.851,218,500
May 25, 202177.4177.7476.1776.2676.26785,200
May 24, 202178.4578.4577.3277.5977.59762,700
May 21, 202179.1680.4978.1778.3178.311,083,500
May 20, 202178.5479.6978.0679.4179.411,000,800
May 19, 202179.1779.2678.2378.7678.76814,300
May 18, 202179.9980.4079.0279.3579.35810,800
May 17, 202180.6481.0179.9580.5080.50518,400
May 14, 202180.7381.1979.9180.6680.66698,200
May 13, 202178.4080.3778.2980.0880.08704,200
May 12, 202180.0680.7978.5278.6378.63782,200
May 11, 202181.7483.1079.9980.3980.391,043,200
May 10, 202180.5383.4580.2582.9782.971,044,400
May 07, 202182.7182.7180.5880.6180.611,037,000
May 06, 202178.2779.9878.0279.9279.921,214,200
May 05, 202179.5679.9077.3778.9178.911,776,200
May 04, 202172.6180.0972.6079.8779.872,272,700
May 03, 202173.4374.4873.1674.0174.012,181,800
Apr 30, 202173.6073.8672.2772.5072.501,516,300
Apr 29, 202173.2773.9772.7973.0773.07934,600
Apr 28, 202171.8473.2771.8472.7272.72760,400
Apr 27, 202172.8273.6771.7973.1473.14721,100
Apr 26, 202174.4874.8173.2673.3873.38652,300
Apr 23, 202172.7774.5172.3974.2274.221,194,100
Apr 22, 202172.3873.2471.9172.7372.731,029,700
Apr 21, 202170.8672.3970.3072.3072.30725,000
Apr 20, 202170.5271.0070.3870.5270.52681,900
Apr 19, 202171.1271.1270.0170.6470.64778,200
Apr 16, 202171.2671.4270.7171.1771.17732,400
Apr 15, 202170.0471.0269.8670.9070.90640,400
Apr 14, 202169.5070.3569.1470.0070.00772,800
Apr 13, 202170.0070.0669.1269.6069.60765,300
Apr 12, 202169.2070.3569.2070.0070.00723,000
Apr 09, 202169.0069.4668.7769.3969.39703,800
Apr 08, 202168.5269.0067.9768.6768.67949,700
Apr 07, 202169.1669.1668.2968.6668.66880,700
Apr 06, 202168.3369.5968.2369.0069.00651,600
Apr 05, 202169.4369.6068.8168.9868.98497,300
Apr 01, 202169.1369.4067.3568.6768.67972,500
Mar 31, 202168.6769.8168.0969.2469.24961,900
Mar 30, 202169.1669.5668.0468.9768.97897,500
Mar 29, 202167.8070.2066.9169.7469.741,550,500
Mar 26, 202167.9667.9966.3967.9867.981,935,700
Mar 25, 202165.6166.9465.0166.8166.81817,400
Mar 24, 202165.2566.7665.2565.6665.661,084,700
Mar 23, 202166.5866.7664.9865.0765.07937,800
Mar 22, 202166.6966.9065.7366.3066.30823,900
Mar 19, 202167.5867.8666.4366.8166.811,524,900
Mar 18, 202167.8369.4467.4567.6967.691,419,100
Mar 17, 202166.2768.2066.2767.7867.78989,400
Mar 16, 202168.3868.7766.5667.0367.03880,400
Mar 15, 202166.8568.8866.3768.2268.221,089,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...