Henry Schein, Inc. HSIC
NASDAQ · United States · Distribution Services
$83.97-1.00 (-1.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83.97 | -1.18% | $84.98 | $85.33 | $83.86 | 883.50K |
| 2026-09-29 | $84.97 | -1.19% | $85.51 | $85.86 | $84.39 | 978.80K |
| 2026-09-28 | $85.99 | -0.44% | $85.88 | $86.78 | $85.37 | 984.30K |
| 2026-09-25 | $86.37 | +0.98% | $85.53 | $86.58 | $85.43 | 1.20M |
| 2026-09-24 | $85.53 | +0.56% | $84.50 | $85.92 | $84.38 | 1.38M |
| 2026-09-23 | $85.05 | -2.72% | $86.89 | $87.98 | $84.80 | 1.12M |
| 2026-09-22 | $87.43 | +2.62% | $85.93 | $87.64 | $85.58 | 1.07M |
| 2026-09-21 | $85.20 | +0.42% | $85.25 | $85.80 | $84.40 | 1.35M |
| 2026-09-18 | $84.84 | -0.24% | $84.84 | $85.96 | $84.41 | 2.22M |
| 2026-09-17 | $85.04 | -1.99% | $87.01 | $87.10 | $84.15 | 1.80M |
| 2026-09-16 | $86.77 | -0.86% | $87.52 | $88.32 | $86.44 | 1.02M |
| 2026-09-15 | $87.52 | -1.59% | $88.93 | $88.93 | $87.26 | 1.55M |
| 2026-09-14 | $88.93 | +0.65% | $88.57 | $89.12 | $87.65 | 818.40K |
| 2026-09-11 | $88.36 | +1.21% | $88.54 | $88.79 | $87.36 | 713.80K |
| 2026-09-10 | $87.30 | -0.76% | $88.20 | $88.22 | $87.11 | 1.54M |
| 2026-09-09 | $87.97 | -1.00% | $88.14 | $88.92 | $87.65 | 768.10K |
| 2026-09-08 | $88.86 | -1.06% | $89.50 | $89.99 | $88.71 | 711.80K |
| 2026-09-04 | $89.81 | -1.16% | $89.91 | $90.54 | $89.65 | 887.90K |
| 2026-09-03 | $90.86 | +0.52% | $90.68 | $91.69 | $89.56 | 679.30K |
| 2026-09-02 | $90.39 | +2.11% | $89.02 | $91.36 | $88.61 | 859.40K |
| 2026-09-01 | $88.52 | -1.43% | $89.80 | $90.15 | $88.00 | 718.00K |
| 2026-08-31 | $89.80 | +0.31% | $88.93 | $90.00 | $88.16 | 1.15M |
| 2026-08-28 | $89.52 | -0.84% | $90.54 | $91.09 | $89.47 | 796.00K |
| 2026-08-27 | $90.28 | -0.11% | $90.30 | $91.39 | $89.61 | 784.80K |
| 2026-08-26 | $90.38 | +0.81% | $89.97 | $90.67 | $89.49 | 697.20K |
| 2026-08-25 | $89.65 | +0.16% | $89.19 | $89.84 | $88.74 | 819.50K |
| 2026-08-24 | $89.51 | +1.14% | $88.50 | $89.71 | $87.67 | 669.20K |
| 2026-08-21 | $88.50 | +0.05% | $88.74 | $89.11 | $88.19 | 758.80K |
| 2026-08-20 | $88.46 | -0.93% | $89.00 | $89.69 | $88.41 | 865.70K |
| 2026-08-19 | $89.29 | +0.07% | $90.11 | $91.29 | $89.17 | 1.18M |
| 2026-08-18 | $89.23 | -0.32% | $89.94 | $90.46 | $88.73 | 1.03M |
| 2026-08-17 | $89.52 | -0.28% | $88.80 | $90.34 | $88.63 | 1.27M |
| 2026-08-14 | $89.77 | -0.39% | $90.09 | $90.67 | $89.46 | 1.16M |
| 2026-08-13 | $90.12 | -0.68% | $90.89 | $91.54 | $89.10 | 960.90K |
| 2026-08-12 | $90.74 | +1.75% | $88.95 | $90.93 | $88.47 | 1.04M |
| 2026-08-11 | $89.18 | +1.25% | $88.00 | $90.08 | $88.00 | 927.80K |
| 2026-08-10 | $88.08 | -0.06% | $87.57 | $88.37 | $87.47 | 1.40M |
| 2026-08-07 | $88.13 | -0.11% | $88.12 | $88.83 | $87.57 | 649.70K |
| 2026-08-06 | $88.23 | -1.52% | $90.03 | $90.32 | $87.74 | 1.16M |
| 2026-08-05 | $89.59 | +0.54% | $89.17 | $90.56 | $87.06 | 1.64M |
| 2026-08-04 | $89.11 | +3.01% | $90.99 | $92.18 | $87.34 | 3.36M |
| 2026-08-03 | $86.51 | +0.89% | $86.35 | $87.73 | $85.73 | 1.90M |
| 2026-07-31 | $85.75 | +0.68% | $84.81 | $86.32 | $84.38 | 1.22M |
| 2026-07-30 | $85.17 | -0.77% | $85.31 | $86.04 | $83.57 | 1.14M |
| 2026-07-29 | $85.83 | +0.14% | $86.00 | $86.82 | $85.19 | 1.81M |
| 2026-07-28 | $85.71 | +1.30% | $85.60 | $86.17 | $84.04 | 1.41M |
| 2026-07-27 | $84.61 | -1.01% | $85.98 | $86.56 | $84.47 | 1.50M |
| 2026-07-24 | $85.47 | +1.11% | $84.53 | $86.01 | $84.43 | 1.48M |
| 2026-07-23 | $84.53 | -0.33% | $84.44 | $84.95 | $83.19 | 1.02M |
| 2026-07-22 | $84.81 | -1.22% | $85.86 | $86.53 | $84.36 | 1.20M |
| 2026-07-21 | $85.86 | -0.39% | $85.82 | $86.33 | $85.54 | 1.15M |
| 2026-07-20 | $86.20 | -1.84% | $87.52 | $87.83 | $85.61 | 1.43M |
| 2026-07-17 | $87.82 | -0.50% | $88.26 | $88.94 | $87.31 | 1.17M |
| 2026-07-16 | $88.26 | +1.26% | $87.65 | $89.34 | $87.50 | 1.75M |
| 2026-07-15 | $87.16 | +0.29% | $86.42 | $88.37 | $86.42 | 1.21M |
| 2026-07-14 | $86.91 | +1.31% | $84.90 | $87.03 | $84.70 | 1.38M |
| 2026-07-13 | $85.79 | +1.65% | $84.59 | $85.84 | $84.59 | 1.12M |
| 2026-07-10 | $84.40 | +0.64% | $84.22 | $85.51 | $83.71 | 1.16M |
| 2026-07-09 | $83.86 | +0.77% | $83.22 | $84.28 | $82.34 | 1.18M |
| 2026-07-08 | $83.22 | -4.17% | $86.84 | $87.06 | $83.04 | 1.51M |
| 2026-07-07 | $86.84 | +0.25% | $87.39 | $87.72 | $86.28 | 1.04M |
| 2026-07-06 | $86.62 | +0.22% | $86.68 | $86.94 | $85.21 | 1.24M |
| 2026-07-02 | $86.43 | +2.26% | $85.03 | $86.51 | $84.74 | 2.15M |
| 2026-07-01 | $84.52 | +1.20% | $83.47 | $85.47 | $83.47 | 1.19M |
| 2026-06-30 | $83.52 | -0.91% | $84.29 | $84.42 | $83.18 | 1.27M |
| 2026-06-29 | $84.29 | -0.78% | $84.63 | $84.85 | $83.10 | 1.10M |
| 2026-06-26 | $84.95 | +1.51% | $84.06 | $85.19 | $83.77 | 2.35M |
| 2026-06-25 | $83.69 | +1.05% | $83.10 | $84.39 | $82.82 | 1.03M |
| 2026-06-24 | $82.82 | +3.40% | $81.00 | $83.15 | $80.55 | 1.14M |
| 2026-06-23 | $80.10 | +1.82% | $79.06 | $80.55 | $78.74 | 1.37M |
| 2026-06-22 | $78.67 | -1.56% | $79.47 | $81.31 | $78.62 | 1.03M |
| 2026-06-18 | $79.92 | -0.06% | $80.10 | $80.21 | $79.38 | 2.08M |
| 2026-06-17 | $79.97 | -1.53% | $80.94 | $81.63 | $79.57 | 954.90K |
| 2026-06-16 | $81.21 | +0.15% | $81.52 | $81.99 | $80.51 | 791.90K |
| 2026-06-15 | $81.09 | -0.20% | $81.69 | $82.31 | $81.00 | 1.19M |
| 2026-06-12 | $81.25 | +1.28% | $80.56 | $82.17 | $79.61 | 1.12M |
| 2026-06-11 | $80.22 | +1.74% | $80.06 | $80.51 | $78.79 | 1.70M |
| 2026-06-10 | $78.85 | -1.47% | $80.50 | $81.21 | $78.78 | 1.45M |
| 2026-06-09 | $80.03 | +2.54% | $78.50 | $80.83 | $78.50 | 2.26M |
| 2026-06-08 | $78.05 | +0.77% | $76.97 | $78.31 | $76.88 | 1.18M |
| 2026-06-05 | $77.45 | +1.51% | $76.83 | $77.76 | $76.13 | 1.29M |
| 2026-06-04 | $76.30 | +0.74% | $76.97 | $77.53 | $76.20 | 1.36M |
| 2026-06-03 | $75.74 | -0.39% | $75.95 | $76.55 | $75.44 | 1.16M |
| 2026-06-02 | $76.04 | -0.47% | $76.04 | $76.79 | $75.84 | 1.49M |
| 2026-06-01 | $76.40 | -0.24% | $76.04 | $77.04 | $75.74 | 1.36M |
| 2026-05-29 | $76.58 | +0.34% | $76.29 | $78.04 | $75.91 | 2.45M |
| 2026-05-28 | $76.32 | +0.86% | $74.79 | $76.91 | $74.68 | 989.70K |
| 2026-05-27 | $75.67 | +2.40% | $74.47 | $76.62 | $74.38 | 1.86M |
| 2026-05-26 | $73.90 | -0.42% | $74.25 | $74.51 | $73.60 | 1.23M |
| 2026-05-22 | $74.21 | +0.97% | $73.56 | $74.81 | $73.45 | 1.02M |