Australia markets open in 7 hours 11 minutes

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.19-0.37 (-0.52%)
As of 11:49AM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202470.4070.6969.9770.1970.19147,713
04 Oct 202471.4571.4570.1770.5670.56692,300
03 Oct 202470.8871.4469.7070.5470.541,172,800
02 Oct 202471.4671.8370.8271.2171.211,484,200
01 Oct 202472.3972.8270.9871.9471.94987,500
30 Sept 202473.3473.5872.4572.9072.901,380,000
27 Sept 202471.4273.6271.2173.2273.222,482,500
26 Sept 202470.1571.2970.1570.8670.862,460,900
25 Sept 202470.8870.8869.1569.8369.831,305,000
24 Sept 202471.8472.2270.5170.7070.70761,800
23 Sept 202471.4472.5471.2771.6371.632,979,200
20 Sept 202472.3172.3871.1471.1571.152,822,300
19 Sept 202473.2573.6672.3572.5472.541,887,500
18 Sept 202471.0172.6570.5772.4672.461,579,200
17 Sept 202470.3971.8970.0271.2471.241,742,400
16 Sept 202470.8871.4168.8969.8769.871,460,400
13 Sept 202468.5771.3168.4670.3870.381,339,600
12 Sept 202467.2868.2166.8368.1768.171,277,900
11 Sept 202467.3567.3565.3267.0567.053,377,700
10 Sept 202468.5169.0267.0067.5567.553,823,200
09 Sept 202468.9869.5867.7268.8968.891,586,900
06 Sept 202470.1870.5068.8068.8168.812,175,000
05 Sept 202469.6970.2368.6269.8669.861,249,200
04 Sept 202470.4670.5869.1369.4569.451,151,700
03 Sept 202470.3971.0570.2570.4670.461,741,100
30 Aug 202470.8271.6170.0670.5570.551,150,300
29 Aug 202471.1771.6770.3970.8270.821,876,100
28 Aug 202468.6171.1068.6170.4870.481,605,500
27 Aug 202470.8272.3070.4672.1672.163,025,700
26 Aug 202470.7571.6470.3370.9070.903,004,800
23 Aug 202470.1771.4469.4970.8270.82833,400
22 Aug 202470.2470.6569.6669.8469.841,496,100
21 Aug 202469.2569.9169.0669.8769.872,961,000
20 Aug 202469.7470.2768.5969.0069.002,451,900
19 Aug 202469.8270.5769.7269.8269.82958,300
16 Aug 202469.5570.0369.0369.7969.79946,600
15 Aug 202469.3370.1168.9969.7869.781,711,400
14 Aug 202469.6769.8068.2368.5168.511,202,100
13 Aug 202468.1069.9067.5369.4469.441,179,800
12 Aug 202468.4068.9867.6067.8967.893,995,800
09 Aug 202468.0669.7667.8868.9468.942,399,700
08 Aug 202465.8568.2265.2668.1668.161,847,000
07 Aug 202464.8168.6164.8165.7765.773,485,200
06 Aug 202465.0067.9863.6763.9263.928,872,900
05 Aug 202472.3372.8768.5769.5669.563,213,300
02 Aug 202472.5773.0969.5071.0271.023,905,900
01 Aug 202472.4373.0471.7472.7872.782,275,900
31 July 202472.0072.8871.0271.9471.941,262,200
30 July 202471.4772.7071.2572.4472.441,082,300
29 July 202472.1672.1971.0071.4771.471,279,100
26 July 202471.2372.4471.1972.3172.311,079,400
25 July 202470.5272.1370.5271.0471.041,227,700
24 July 202470.2971.0069.8470.2970.291,425,800
23 July 202470.9571.4769.7669.9969.991,443,400
22 July 202471.6172.6370.4870.9570.951,627,900
19 July 202471.0671.6270.1670.3470.341,515,800
18 July 202470.7073.3670.5770.6770.671,895,700
17 July 202467.7271.8967.7271.2271.222,266,800
16 July 202465.9467.8365.8467.5967.591,606,400
15 July 202465.3666.1565.3665.8465.841,034,700
12 July 202465.1465.4864.7865.1565.151,402,700
11 July 202464.5365.3664.1465.1065.101,258,000
10 July 202464.4764.5663.9164.1964.19691,500
09 July 202464.5464.7464.1564.4464.44744,900
08 July 202465.2365.7264.6364.7564.75595,100
05 July 202464.5565.1764.5264.9664.961,475,900
03 July 202465.7965.9364.7764.7964.79702,900
02 July 202465.1866.0365.0965.6065.601,043,300
01 July 202464.4565.4564.2065.1165.111,886,600
28 June 202464.2164.4663.9064.1064.101,641,600
27 June 202464.6464.9963.7164.0964.09927,000
26 June 202465.8666.1064.4864.5664.561,169,100
25 June 202467.0467.2365.9866.1066.10824,100
24 June 202467.4468.4467.2667.2767.27632,600
21 June 202466.7867.6166.2067.2667.261,600,100
20 June 202467.9467.9766.3666.5566.55931,500
18 June 202466.3569.9966.1168.2868.281,524,500
17 June 202465.3566.9064.6966.1866.181,397,400
14 June 202465.7966.2565.2265.8065.80730,300
13 June 202466.0466.5165.0466.2766.27905,200
12 June 202466.8667.0066.0866.4166.411,013,600
11 June 202467.2667.2666.2166.5166.51796,700
10 June 202467.9468.3267.2667.4267.42875,000
07 June 202468.4868.8268.2068.5168.51852,900
06 June 202469.4770.1267.8268.6068.601,141,800
05 June 202469.6069.9468.7269.6469.64668,300
04 June 202469.6370.1369.2869.6469.64633,300
03 June 202469.3969.8768.9169.6869.68783,200
31 May 202469.3069.8468.6069.3469.342,304,000
30 May 202470.2170.5969.0069.2569.251,219,800
29 May 202470.4470.4969.5270.1470.14738,100
28 May 202471.1671.6470.6971.1571.151,023,800
24 May 202471.9072.1570.9171.7271.72458,500
23 May 202472.1973.0171.3471.5271.52876,800
22 May 202473.2573.7772.3272.3872.38571,200
21 May 202473.3073.5572.8273.2573.25920,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...