Henry Schein Inc. (HSIC)
75.94
-0.75 (-0.98%)
At close: Jan 28, 2025, 2:00 PM
HSIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 75.67 | 77.08 | 74.60 | 76.69 | 1.72 | 2.29% | 1,360,735 |
| 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 |
| Dec 17, 2024 | 75.25 | 75.45 | 73.13 | 73.18 | -1.96 | -2.61% | 1,507,200 |
| Dec 16, 2024 | 76.49 | 77.46 | 75.07 | 75.14 | -1.46 | -1.91% | 1,619,034 |
| Dec 13, 2024 | 77.22 | 77.23 | 75.71 | 76.60 | -0.43 | -0.56% | 1,850,700 |
| Dec 12, 2024 | 76.85 | 77.58 | 76.46 | 77.03 | 0.18 | 0.23% | 1,838,700 |
| Dec 11, 2024 | 75.41 | 78.35 | 74.73 | 76.85 | 2.12 | 2.84% | 1,962,528 |
| Dec 10, 2024 | 74.98 | 75.61 | 73.26 | 74.73 | -0.25 | -0.33% | 1,184,000 |
| Dec 9, 2024 | 73.03 | 76.12 | 72.37 | 74.98 | 1.98 | 2.71% | 1,728,313 |
| Dec 6, 2024 | 72.61 | 73.18 | 71.96 | 73.00 | 0.51 | 0.70% | 2,086,443 |
| Dec 5, 2024 | 74.49 | 74.65 | 71.94 | 72.49 | -2.00 | -2.68% | 1,382,407 |
| Dec 4, 2024 | 74.33 | 75.21 | 73.93 | 74.49 | -0.72 | -0.96% | 947,300 |
| Dec 3, 2024 | 76.08 | 76.39 | 74.94 | 75.21 | -1.29 | -1.69% | 1,449,944 |
| Dec 2, 2024 | 76.94 | 77.19 | 76.03 | 76.50 | -0.55 | -0.71% | 1,522,900 |
| Nov 29, 2024 | 77.72 | 77.99 | 77.00 | 77.05 | -0.61 | -0.79% | 608,600 |
| Nov 27, 2024 | 77.64 | 78.97 | 76.86 | 77.66 | 0.38 | 0.49% | 832,800 |
| Nov 26, 2024 | 76.55 | 77.37 | 75.26 | 77.28 | 0.44 | 0.57% | 2,207,700 |
| Nov 25, 2024 | 75.99 | 77.60 | 75.99 | 76.84 | 1.76 | 2.34% | 2,611,430 |
| Nov 22, 2024 | 74.00 | 75.19 | 73.25 | 75.08 | 1.31 | 1.78% | 3,384,500 |
| Nov 21, 2024 | 73.60 | 73.97 | 71.98 | 73.77 | 0.04 | 0.05% | 1,568,442 |
| Nov 20, 2024 | 74.93 | 75.49 | 72.79 | 73.73 | -1.11 | -1.48% | 3,170,765 |
| Nov 19, 2024 | 73.69 | 76.84 | 73.25 | 74.84 | 0.95 | 1.29% | 3,299,606 |
| Nov 18, 2024 | 68.88 | 75.80 | 68.72 | 73.89 | 5.13 | 7.46% | 3,565,900 |
| Nov 15, 2024 | 66.54 | 68.80 | 66.17 | 68.76 | 2.22 | 3.34% | 2,510,300 |
| Nov 14, 2024 | 67.69 | 67.78 | 66.50 | 66.54 | -1.20 | -1.77% | 1,480,004 |
| Nov 13, 2024 | 67.15 | 67.86 | 66.76 | 67.74 | 0.28 | 0.42% | 947,823 |
| Nov 12, 2024 | 67.84 | 68.53 | 67.33 | 67.46 | -0.83 | -1.22% | 943,800 |