Henry Schein Inc. (HSIC)
NASDAQ: HSIC
· Real-Time Price · USD
69.43
1.65 (2.43%)
At close: Sep 05, 2025, 3:59 PM
69.43
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
HSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.79 | 69.59 | 67.51 | 69.43 | 69.43 | 2.43% | 1,358,804 |
| Sep 4, 2025 | 67.12 | 68.13 | 66.61 | 67.78 | 67.78 | 0.97% | 1,316,300 |
| Sep 3, 2025 | 68.38 | 68.81 | 66.69 | 67.13 | 67.13 | -1.84% | 1,482,005 |
| Sep 2, 2025 | 69.22 | 69.57 | 68.25 | 68.39 | 68.39 | -1.71% | 1,046,228 |
| Aug 29, 2025 | 69.04 | 69.60 | 68.86 | 69.58 | 69.58 | 0.80% | 1,021,800 |
| Aug 28, 2025 | 68.95 | 69.22 | 68.43 | 69.03 | 69.03 | 0.07% | 1,964,100 |
| Aug 27, 2025 | 68.70 | 69.52 | 68.27 | 68.98 | 68.98 | -0.12% | 1,760,412 |
| Aug 26, 2025 | 69.80 | 70.18 | 68.86 | 69.06 | 69.06 | 0.86% | 1,699,949 |
| Aug 25, 2025 | 69.27 | 69.53 | 68.42 | 68.47 | 68.47 | -1.62% | 1,924,817 |
| Aug 22, 2025 | 68.75 | 70.50 | 68.66 | 69.60 | 69.60 | 2.04% | 1,436,400 |
| Aug 21, 2025 | 68.39 | 68.58 | 67.78 | 68.21 | 68.21 | -0.63% | 1,030,617 |
| Aug 20, 2025 | 68.33 | 68.97 | 68.19 | 68.64 | 68.64 | 0.48% | 2,059,320 |
| Aug 19, 2025 | 67.22 | 68.51 | 66.78 | 68.31 | 68.31 | 1.62% | 1,624,500 |
| Aug 18, 2025 | 67.84 | 68.35 | 67.21 | 67.22 | 67.22 | -0.91% | 1,205,348 |
| Aug 15, 2025 | 68.28 | 68.91 | 67.65 | 67.84 | 67.84 | -0.10% | 1,675,400 |
| Aug 14, 2025 | 68.37 | 68.67 | 67.31 | 67.91 | 67.91 | -1.57% | 2,045,734 |
| Aug 13, 2025 | 67.60 | 69.10 | 67.23 | 68.99 | 68.99 | 2.21% | 1,892,300 |
| Aug 12, 2025 | 67.08 | 67.87 | 66.10 | 67.50 | 67.50 | 2.12% | 2,751,900 |
| Aug 11, 2025 | 66.14 | 66.73 | 65.90 | 66.10 | 66.10 | 0.24% | 2,099,844 |
| Aug 8, 2025 | 66.03 | 66.52 | 64.90 | 65.94 | 65.94 | 0.06% | 1,932,000 |