Henry Schein Inc. (HSIC)
71.16
0.85 (1.21%)
At close: Mar 05, 2025, 2:11 PM
HSIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 70.31 | 70.95 | 69.51 | 70.31 | -0.50 | -0.71% | 2,359,129 |
| Mar 3, 2025 | 72.17 | 72.97 | 70.61 | 70.81 | -1.36 | -1.88% | 2,245,643 |
| Feb 28, 2025 | 72.23 | 72.70 | 71.56 | 72.17 | 0.05 | 0.07% | 11,190,766 |
| Feb 27, 2025 | 72.43 | 73.26 | 71.68 | 72.12 | -0.43 | -0.59% | 4,222,400 |
| Feb 26, 2025 | 75.88 | 76.43 | 72.23 | 72.55 | -3.27 | -4.31% | 3,903,405 |
| Feb 25, 2025 | 80.56 | 80.56 | 73.25 | 75.82 | -1.82 | -2.34% | 3,585,729 |
| Feb 24, 2025 | 77.14 | 78.23 | 76.51 | 77.64 | 0.40 | 0.52% | 3,517,554 |
| Feb 21, 2025 | 78.15 | 78.61 | 76.92 | 77.24 | -0.81 | -1.04% | 3,295,300 |
| Feb 20, 2025 | 78.00 | 78.69 | 77.38 | 78.05 | 0.22 | 0.28% | 1,103,700 |
| Feb 19, 2025 | 77.19 | 77.91 | 76.85 | 77.83 | 0.20 | 0.26% | 988,147 |
| Feb 18, 2025 | 75.57 | 77.70 | 75.57 | 77.63 | 1.63 | 2.14% | 2,573,709 |
| Feb 14, 2025 | 77.51 | 77.52 | 75.89 | 76.00 | -1.62 | -2.09% | 1,455,207 |
| Feb 13, 2025 | 77.39 | 78.11 | 77.22 | 77.62 | 0.42 | 0.54% | 1,507,800 |
| Feb 12, 2025 | 75.77 | 77.25 | 75.77 | 77.20 | -0.28 | -0.36% | 1,154,912 |
| Feb 11, 2025 | 77.99 | 78.86 | 76.88 | 77.48 | -1.42 | -1.80% | 1,267,948 |
| Feb 10, 2025 | 79.01 | 79.43 | 78.50 | 78.90 | -0.10 | -0.13% | 2,346,828 |
| Feb 7, 2025 | 79.71 | 80.10 | 78.68 | 79.00 | -0.85 | -1.06% | 1,141,300 |
| Feb 6, 2025 | 82.00 | 82.38 | 79.76 | 79.85 | -2.06 | -2.51% | 1,148,702 |
| Feb 5, 2025 | 80.98 | 82.49 | 80.79 | 81.91 | 1.33 | 1.65% | 1,315,857 |
| Feb 4, 2025 | 78.90 | 80.64 | 78.90 | 80.58 | 1.01 | 1.27% | 1,499,135 |
| Feb 3, 2025 | 78.64 | 80.52 | 78.57 | 79.57 | -0.43 | -0.54% | 2,921,732 |
| Jan 31, 2025 | 79.77 | 81.01 | 79.13 | 80.00 | -0.03 | -0.04% | 1,282,001 |
| Jan 30, 2025 | 80.46 | 80.93 | 79.33 | 80.03 | 0.16 | 0.20% | 2,350,518 |
| Jan 29, 2025 | 77.50 | 81.85 | 77.50 | 79.87 | 3.77 | 4.95% | 6,094,300 |
| Jan 28, 2025 | 76.84 | 77.00 | 75.77 | 76.10 | -0.59 | -0.77% | 1,017,405 |
| Jan 27, 2025 | 75.67 | 77.08 | 74.60 | 76.69 | 1.72 | 2.29% | 1,380,538 |
| Jan 24, 2025 | 74.34 | 75.08 | 72.74 | 74.97 | 0.22 | 0.29% | 814,700 |
| Jan 23, 2025 | 75.37 | 75.66 | 73.72 | 74.75 | -0.03 | -0.04% | 1,017,300 |
| Jan 22, 2025 | 73.52 | 75.07 | 73.21 | 74.78 | 0.59 | 0.80% | 985,700 |
| Jan 21, 2025 | 73.77 | 74.98 | 73.45 | 74.19 | 0.97 | 1.32% | 2,021,200 |
| Jan 17, 2025 | 72.23 | 73.55 | 71.44 | 73.22 | 1.47 | 2.05% | 1,074,000 |
| Jan 16, 2025 | 71.00 | 72.14 | 70.35 | 71.75 | 0.60 | 0.84% | 990,200 |
| Jan 15, 2025 | 72.34 | 72.44 | 70.87 | 71.15 | -0.12 | -0.17% | 981,737 |
| Jan 14, 2025 | 71.13 | 71.55 | 70.61 | 71.27 | 0.57 | 0.81% | 900,010 |
| Jan 13, 2025 | 69.64 | 71.03 | 69.10 | 70.70 | 1.03 | 1.48% | 608,600 |
| Jan 10, 2025 | 70.58 | 70.98 | 69.63 | 69.67 | -1.39 | -1.96% | 1,096,036 |
| Jan 8, 2025 | 71.61 | 71.84 | 70.18 | 71.06 | -0.61 | -0.85% | 901,100 |
| Jan 7, 2025 | 71.93 | 72.67 | 71.10 | 71.67 | -0.09 | -0.13% | 1,074,518 |
| Jan 6, 2025 | 71.59 | 72.57 | 70.82 | 71.76 | 2.67 | 3.86% | 1,297,700 |
| Jan 3, 2025 | 68.60 | 69.39 | 68.32 | 69.09 | 0.54 | 0.79% | 803,700 |
| Jan 2, 2025 | 69.68 | 69.86 | 67.86 | 68.55 | -0.65 | -0.94% | 885,300 |
| Dec 31, 2024 | 69.32 | 70.03 | 68.76 | 69.20 | 0.03 | 0.04% | 553,500 |
| Dec 30, 2024 | 70.10 | 70.10 | 68.84 | 69.17 | -1.25 | -1.78% | 655,300 |
| Dec 27, 2024 | 70.27 | 71.13 | 69.84 | 70.42 | -0.55 | -0.77% | 501,200 |
| Dec 26, 2024 | 70.00 | 72.54 | 69.76 | 70.97 | 0.96 | 1.37% | 851,500 |
| Dec 24, 2024 | 69.95 | 70.24 | 69.44 | 70.01 | -0.05 | -0.07% | 421,009 |
| Dec 23, 2024 | 69.59 | 70.75 | 69.46 | 70.06 | 0.24 | 0.34% | 1,111,918 |
| Dec 20, 2024 | 68.95 | 70.33 | 68.43 | 69.82 | 0.87 | 1.26% | 2,761,500 |
| Dec 19, 2024 | 70.15 | 70.61 | 68.47 | 68.95 | -1.66 | -2.35% | 1,522,418 |
| Dec 18, 2024 | 73.16 | 73.44 | 70.58 | 70.61 | -2.57 | -3.51% | 1,777,222 |