Henry Schein Inc. (HSIC)
NASDAQ: HSIC
· Real-Time Price · USD
66.06
0.42 (0.64%)
At close: Sep 26, 2025, 3:59 PM
66.06
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
HSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.73 | 66.39 | 65.43 | 66.06 | 66.06 | 0.64% | 1,029,266 |
| Sep 25, 2025 | 67.02 | 67.07 | 65.40 | 65.64 | 65.64 | -3.11% | 1,207,100 |
| Sep 24, 2025 | 68.91 | 69.38 | 67.71 | 67.75 | 67.75 | -2.11% | 1,005,400 |
| Sep 23, 2025 | 68.13 | 69.58 | 68.00 | 69.21 | 69.21 | 1.90% | 1,181,424 |
| Sep 22, 2025 | 67.91 | 68.22 | 67.50 | 67.92 | 67.92 | 0.09% | 1,499,813 |
| Sep 19, 2025 | 68.74 | 68.99 | 67.78 | 67.86 | 67.86 | -1.01% | 5,625,845 |
| Sep 18, 2025 | 67.32 | 68.90 | 66.96 | 68.55 | 68.55 | 1.75% | 1,391,430 |
| Sep 17, 2025 | 68.44 | 69.00 | 67.10 | 67.37 | 67.37 | -1.49% | 1,569,100 |
| Sep 16, 2025 | 69.03 | 69.11 | 67.90 | 68.39 | 68.39 | -0.61% | 1,258,100 |
| Sep 15, 2025 | 68.94 | 69.28 | 68.43 | 68.81 | 68.81 | -0.29% | 1,504,560 |
| Sep 12, 2025 | 69.36 | 69.82 | 68.54 | 69.01 | 69.01 | -0.78% | 1,115,041 |
| Sep 11, 2025 | 67.41 | 69.89 | 67.22 | 69.55 | 69.55 | 3.17% | 1,328,929 |
| Sep 10, 2025 | 68.47 | 70.69 | 67.12 | 67.41 | 67.41 | -0.35% | 1,939,700 |
| Sep 9, 2025 | 67.50 | 67.94 | 66.98 | 67.65 | 67.65 | -0.13% | 1,173,929 |
| Sep 8, 2025 | 69.48 | 69.66 | 67.00 | 67.74 | 67.74 | -2.43% | 1,546,800 |
| Sep 5, 2025 | 67.79 | 69.59 | 67.51 | 69.43 | 69.43 | 2.43% | 1,360,700 |
| 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 |