Australia markets close in 3 hours 35 minutes

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.47-1.13 (-1.51%)
At close: 04:00PM EDT
73.47 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202474.5674.6073.2073.4773.47800,900
17 May 202474.5274.7674.1074.6074.60799,300
16 May 202475.0075.2074.3374.3374.33720,800
15 May 202473.2074.8572.6474.7474.741,084,300
14 May 202473.8074.3372.3972.7772.771,252,900
13 May 202473.3273.9872.9073.1373.13679,900
10 May 202473.3873.7672.6573.3173.31850,500
09 May 202473.1174.2272.5373.4473.441,322,600
08 May 202471.5373.7170.9072.7672.761,875,900
07 May 202471.1472.8069.9571.2071.202,084,000
06 May 202468.4568.9067.8968.5368.531,390,500
03 May 202468.7169.3167.6467.7867.781,167,600
02 May 202468.8769.3467.9768.6068.601,318,900
01 May 202469.3869.8468.5968.7868.78890,000
30 Apr 202472.4872.5869.1769.2869.281,720,400
29 Apr 202473.2673.9072.7873.0373.03743,700
26 Apr 202472.7873.7672.4273.1373.13722,400
25 Apr 202473.2273.5772.3372.8272.82583,100
24 Apr 202472.4273.4072.1773.2173.21824,100
23 Apr 202472.1973.1672.0272.7672.76627,000
22 Apr 202470.9572.3270.9572.0472.04837,500
19 Apr 202470.3170.9870.0070.8670.86768,600
18 Apr 202470.3470.3769.4869.9769.97745,200
17 Apr 202471.4771.9270.1970.2070.201,067,100
16 Apr 202470.7271.4170.5371.2271.221,033,600
15 Apr 202471.3371.9670.6970.7370.73856,800
12 Apr 202471.2671.5770.2171.0171.01989,200
11 Apr 202472.1772.6971.1471.8171.81829,300
10 Apr 202472.2872.7871.6771.8671.86891,600
09 Apr 202472.3773.2072.0173.1773.17655,500
08 Apr 202472.3773.2972.1572.4772.471,035,400
05 Apr 202472.7472.8272.2072.5272.52584,900
04 Apr 202473.9274.0272.7272.8972.89780,200
03 Apr 202472.8573.6772.8273.4473.44808,300
02 Apr 202473.8374.6973.0073.0773.07871,300
01 Apr 202475.1775.1973.8274.2474.241,084,900
28 Mar 202475.1576.1574.6475.5275.521,014,900
27 Mar 202473.0775.2172.9975.1575.151,430,600
26 Mar 202472.7273.3372.6972.8872.881,231,100
25 Mar 202473.2973.7472.8072.8972.891,604,400
22 Mar 202473.9674.2572.5673.1273.121,627,000
21 Mar 202474.8074.9973.5674.0874.08718,200
20 Mar 202474.7374.9174.1474.7874.78793,800
19 Mar 202474.6374.8773.9874.3874.381,037,800
18 Mar 202474.3774.4873.5874.1874.18937,100
15 Mar 202473.7275.0473.7274.5874.581,551,000
14 Mar 202475.2475.5073.9874.3974.391,246,800
13 Mar 202474.4976.0774.4675.3475.341,331,600
12 Mar 202475.0875.0874.1974.4274.42977,600
11 Mar 202475.1575.2674.4775.0075.001,020,600
08 Mar 202475.5175.9774.7074.7674.76852,900
07 Mar 202475.5575.8774.8875.2275.22928,200
06 Mar 202475.7876.3374.3975.3375.331,423,400
05 Mar 202476.0076.7675.0875.4175.411,240,500
04 Mar 202476.5077.3076.2376.7976.791,009,100
01 Mar 202476.4777.6976.0476.8876.881,193,900
29 Feb 202476.8077.2476.1476.4776.471,661,700
28 Feb 202478.1378.1374.4376.4976.491,691,000
27 Feb 202479.7182.6375.4177.8577.852,606,000
26 Feb 202479.5081.4679.4480.5780.572,555,600
23 Feb 202477.1881.2176.8379.8679.863,240,300
22 Feb 202475.0577.4074.8377.0877.081,694,200
21 Feb 202475.2276.3674.4975.0975.09905,800
20 Feb 202475.2376.1375.0575.6475.64912,600
16 Feb 202475.4075.8874.9975.6575.65658,800
15 Feb 202474.1876.3174.1875.5075.50870,600
14 Feb 202473.6173.7872.8173.6873.68881,800
13 Feb 202475.2475.3672.6973.2573.251,409,600
12 Feb 202473.8075.7773.8075.7375.73596,600
09 Feb 202474.8675.6273.4373.7273.721,359,600
08 Feb 202473.4375.2072.9774.9074.901,757,500
07 Feb 202476.2576.3175.1575.2675.26996,200
06 Feb 202475.3976.3375.1076.0976.09920,600
05 Feb 202475.8076.0774.2474.9174.91885,200
02 Feb 202475.5276.6975.3176.1476.141,090,900
01 Feb 202474.8975.7674.4775.7375.73742,500
31 Jan 202475.2475.4874.7274.8474.84988,500
30 Jan 202475.2375.5074.7174.7874.781,047,700
29 Jan 202474.2575.2473.8575.2375.23697,300
26 Jan 202474.5174.7373.8574.2074.20809,400
25 Jan 202473.3274.1973.3274.0474.04713,200
24 Jan 202474.3675.3973.1873.2673.26860,200
23 Jan 202474.8475.2774.0074.2074.20817,700
22 Jan 202473.8075.0373.7574.8474.84741,600
19 Jan 202474.5675.0473.8974.0474.04872,100
18 Jan 202472.4874.2772.1674.2574.25852,500
17 Jan 202473.0274.4772.1572.5872.581,426,100
16 Jan 202473.4273.8072.1772.9972.991,349,900
12 Jan 202474.1874.7073.5673.7673.76716,700
11 Jan 202474.6575.0473.2273.9573.951,417,300
10 Jan 202474.9775.9874.5874.7374.731,333,300
09 Jan 202475.1676.0574.8775.0675.06650,500
08 Jan 202474.0075.4374.0075.3975.39748,400
05 Jan 202474.9075.4273.3373.9073.901,564,200
04 Jan 202474.7475.0273.8374.8074.80916,100
03 Jan 202475.5675.8574.3374.6274.62743,200
02 Jan 202475.2076.3375.0075.5675.56975,000
29 Dec 202375.9176.2874.7675.7175.71689,400
28 Dec 202375.9276.6475.8976.0676.06664,400
27 Dec 202375.4376.1275.0475.8475.84605,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...