Henry Schein, Inc. (HSIC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 64.16 | 64.16 | 63.92 | 63.92 | 63.92 | - |
| 30 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 29 Apr 2024 | 68.46 | 68.52 | 68.46 | 68.52 | 68.52 | - |
| 26 Apr 2024 | 68.36 | 68.54 | 68.36 | 68.54 | 68.54 | - |
| 25 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 24 Apr 2024 | 68.48 | 68.48 | 67.70 | 67.70 | 67.70 | - |
| 23 Apr 2024 | 67.70 | 67.92 | 67.70 | 67.92 | 67.92 | - |
| 22 Apr 2024 | 66.84 | 67.32 | 66.84 | 67.32 | 67.32 | - |
| 19 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 18 Apr 2024 | 66.12 | 66.12 | 65.44 | 65.44 | 65.44 | - |
| 17 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 16 Apr 2024 | 66.56 | 66.62 | 66.56 | 66.62 | 66.62 | - |
| 15 Apr 2024 | 67.02 | 67.32 | 67.02 | 67.32 | 67.32 | - |
| 12 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 11 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 10 Apr 2024 | 67.46 | 67.46 | 66.80 | 66.80 | 66.80 | - |
| 09 Apr 2024 | 66.84 | 66.84 | 66.68 | 66.68 | 66.68 | - |
| 08 Apr 2024 | 66.88 | 67.26 | 66.88 | 67.26 | 67.26 | - |
| 05 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 04 Apr 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 03 Apr 2024 | 67.68 | 67.68 | 67.62 | 67.62 | 67.62 | - |
| 02 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 28 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 27 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 26 Mar 2024 | 67.36 | 67.56 | 67.36 | 67.56 | 67.56 | - |
| 25 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 22 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 21 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 20 Mar 2024 | 68.44 | 68.64 | 68.44 | 68.64 | 68.64 | - |
| 19 Mar 2024 | 68.18 | 68.90 | 68.18 | 68.90 | 68.90 | - |
| 18 Mar 2024 | 68.88 | 68.88 | 67.92 | 67.92 | 67.92 | - |
| 15 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 14 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 13 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 12 Mar 2024 | 68.88 | 68.88 | 68.36 | 68.36 | 68.36 | - |
| 11 Mar 2024 | 68.20 | 68.44 | 68.20 | 68.44 | 68.44 | - |
| 08 Mar 2024 | 68.76 | 68.76 | 68.72 | 68.72 | 68.72 | - |
| 07 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 06 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 05 Mar 2024 | 70.46 | 70.46 | 70.22 | 70.22 | 70.22 | - |
| 04 Mar 2024 | 70.94 | 70.94 | 70.48 | 70.48 | 70.48 | - |
| 01 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 29 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 28 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 27 Feb 2024 | 74.22 | 74.22 | 71.24 | 71.24 | 71.24 | 146 |
| 26 Feb 2024 | 73.58 | 74.02 | 73.58 | 74.02 | 74.02 | - |
| 23 Feb 2024 | 71.14 | 74.68 | 71.14 | 74.68 | 74.68 | - |
| 22 Feb 2024 | 70.04 | 70.04 | 69.60 | 69.60 | 69.60 | 292 |
| 21 Feb 2024 | 69.86 | 69.86 | 69.06 | 69.06 | 69.06 | - |
| 20 Feb 2024 | 70.08 | 70.08 | 69.92 | 69.92 | 69.92 | - |
| 19 Feb 2024 | 70.22 | 70.40 | 70.22 | 70.40 | 70.40 | - |
| 16 Feb 2024 | 70.36 | 70.36 | 70.22 | 70.22 | 70.22 | - |
| 15 Feb 2024 | 68.78 | 70.28 | 68.78 | 70.28 | 70.28 | - |
| 14 Feb 2024 | 68.62 | 68.74 | 68.62 | 68.74 | 68.74 | - |
| 13 Feb 2024 | 70.28 | 70.28 | 68.96 | 68.96 | 68.96 | - |
| 12 Feb 2024 | 68.24 | 69.56 | 68.24 | 69.56 | 69.56 | - |
| 09 Feb 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 08 Feb 2024 | 69.38 | 69.72 | 67.96 | 67.96 | 67.96 | 162 |
| 07 Feb 2024 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | - |
| 06 Feb 2024 | 69.88 | 70.92 | 69.88 | 70.92 | 70.92 | - |
| 05 Feb 2024 | 70.50 | 70.50 | 69.86 | 69.86 | 69.86 | - |
| 02 Feb 2024 | 69.78 | 70.34 | 69.78 | 70.34 | 70.34 | - |
| 01 Feb 2024 | 69.68 | 69.68 | 68.96 | 68.96 | 68.96 | - |
| 31 Jan 2024 | 68.70 | 69.26 | 68.70 | 69.26 | 69.26 | - |
| 30 Jan 2024 | 69.34 | 69.34 | 69.22 | 69.22 | 69.22 | - |
| 29 Jan 2024 | 68.56 | 69.18 | 68.56 | 69.18 | 69.18 | - |
| 26 Jan 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 25 Jan 2024 | 67.20 | 68.16 | 67.20 | 68.16 | 68.16 | - |
| 24 Jan 2024 | 68.60 | 68.60 | 67.88 | 67.88 | 67.88 | - |
| 23 Jan 2024 | 68.64 | 68.78 | 68.64 | 68.78 | 68.78 | - |
| 22 Jan 2024 | 68.34 | 68.70 | 68.34 | 68.70 | 68.70 | - |
| 19 Jan 2024 | 68.52 | 68.52 | 68.00 | 68.00 | 68.00 | - |
| 18 Jan 2024 | 66.72 | 67.16 | 66.72 | 67.16 | 67.16 | - |
| 17 Jan 2024 | 66.64 | 67.06 | 66.64 | 67.06 | 67.06 | - |
| 16 Jan 2024 | 67.10 | 67.10 | 66.50 | 66.50 | 66.50 | - |
| 15 Jan 2024 | 67.44 | 67.44 | 67.38 | 67.38 | 67.38 | - |
| 12 Jan 2024 | 67.28 | 67.36 | 67.28 | 67.36 | 67.36 | - |
| 11 Jan 2024 | 68.34 | 68.34 | 67.62 | 67.62 | 67.62 | - |
| 10 Jan 2024 | 68.82 | 68.82 | 68.80 | 68.80 | 68.80 | - |
| 09 Jan 2024 | 68.66 | 69.52 | 68.66 | 69.52 | 69.52 | - |
| 08 Jan 2024 | 67.52 | 67.96 | 67.52 | 67.96 | 67.96 | - |
| 05 Jan 2024 | 68.30 | 68.30 | 67.68 | 67.68 | 67.68 | - |
| 04 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 03 Jan 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 02 Jan 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 29 Dec 2023 | 68.78 | 68.94 | 68.78 | 68.94 | 68.94 | - |
| 28 Dec 2023 | 68.38 | 68.90 | 68.38 | 68.90 | 68.90 | - |
| 27 Dec 2023 | 68.28 | 68.32 | 68.28 | 68.32 | 68.32 | - |
| 22 Dec 2023 | 68.00 | 68.10 | 68.00 | 68.10 | 68.10 | - |
| 21 Dec 2023 | 67.44 | 68.02 | 67.44 | 68.02 | 68.02 | - |
| 20 Dec 2023 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 19 Dec 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 18 Dec 2023 | 68.10 | 68.10 | 67.52 | 67.52 | 67.52 | - |
| 15 Dec 2023 | 68.60 | 68.60 | 68.34 | 68.34 | 68.34 | - |
| 14 Dec 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 13 Dec 2023 | 67.16 | 67.42 | 67.16 | 67.42 | 67.42 | - |
| 12 Dec 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 11 Dec 2023 | 66.34 | 66.34 | 65.96 | 65.96 | 65.96 | - |
| 08 Dec 2023 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 07 Dec 2023 | 65.56 | 66.12 | 65.56 | 66.12 | 66.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.