Henry Schein Inc. (HSIC)
NASDAQ: HSIC
· Real-Time Price · USD
67.96
-1.03 (-1.49%)
At close: Aug 14, 2025, 3:59 PM
67.91
-0.07%
Pre-market: Aug 15, 2025, 08:45 AM EDT
HSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.37 | 68.67 | 67.31 | 67.91 | 67.91 | -1.57% | 2,005,808 |
| 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 |
| Aug 7, 2025 | 67.08 | 67.70 | 65.63 | 65.90 | 65.90 | -0.63% | 2,906,300 |
| Aug 6, 2025 | 64.82 | 66.35 | 64.31 | 66.32 | 66.32 | 2.30% | 3,058,323 |
| Aug 5, 2025 | 66.26 | 67.46 | 63.00 | 64.83 | 64.83 | -7.41% | 4,502,447 |
| Aug 4, 2025 | 68.06 | 70.93 | 67.82 | 70.02 | 70.02 | 3.00% | 3,190,827 |
| Aug 1, 2025 | 67.64 | 68.39 | 67.00 | 67.98 | 67.98 | 0.49% | 1,557,900 |
| Jul 31, 2025 | 68.33 | 69.13 | 67.45 | 67.65 | 67.65 | -2.77% | 1,779,500 |
| Jul 30, 2025 | 70.09 | 70.54 | 69.34 | 69.58 | 69.58 | -0.67% | 1,666,700 |
| Jul 29, 2025 | 70.65 | 70.82 | 69.83 | 70.05 | 70.05 | -0.58% | 1,453,289 |
| Jul 28, 2025 | 71.46 | 71.46 | 70.10 | 70.46 | 70.46 | -1.40% | 1,715,300 |
| Jul 25, 2025 | 71.96 | 71.96 | 71.23 | 71.46 | 71.46 | -1.60% | 2,049,718 |
| Jul 24, 2025 | 73.70 | 74.28 | 72.59 | 72.62 | 72.62 | -2.12% | 1,059,010 |
| Jul 23, 2025 | 72.62 | 74.79 | 72.32 | 74.19 | 74.19 | 2.76% | 2,134,410 |
| Jul 22, 2025 | 69.48 | 72.25 | 69.42 | 72.20 | 72.20 | 4.53% | 1,383,700 |
| Jul 21, 2025 | 69.35 | 70.19 | 69.05 | 69.07 | 69.07 | -0.04% | 1,157,325 |
| Jul 18, 2025 | 69.79 | 70.23 | 68.90 | 69.10 | 69.10 | -0.58% | 1,177,900 |