Get our best money-saving hacks and pro tips now

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

80.12

+0.37

(+0.46%)

At close: 04:00PM EDT

80.12

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	80.05	80.71	80.04	80.12	80.12	639,600
29 Mar 2023	79.85	80.37	79.44	79.75	79.75	481,400
28 Mar 2023	79.32	80.14	78.68	79.65	79.65	454,100
27 Mar 2023	80.10	80.99	79.52	79.64	79.64	619,800
24 Mar 2023	78.13	79.25	78.04	79.17	79.17	660,600
23 Mar 2023	78.35	79.10	77.46	78.13	78.13	754,900
22 Mar 2023	80.21	80.55	78.40	78.45	78.45	596,200
21 Mar 2023	79.23	80.50	79.08	80.24	80.24	687,800
20 Mar 2023	77.43	79.00	77.42	78.82	78.82	649,700
17 Mar 2023	78.37	78.37	76.93	77.27	77.27	1,253,700
16 Mar 2023	76.85	78.73	76.85	78.15	78.15	744,200
15 Mar 2023	76.66	78.06	76.41	77.49	77.49	1,229,500
14 Mar 2023	78.19	79.00	77.22	77.77	77.77	1,027,500
13 Mar 2023	76.79	77.69	76.26	77.56	77.56	915,300
10 Mar 2023	77.47	78.13	76.51	77.04	77.04	959,200
09 Mar 2023	78.07	78.30	76.90	77.25	77.25	772,300
08 Mar 2023	77.45	78.02	77.31	77.81	77.81	827,600
07 Mar 2023	78.78	79.00	77.62	77.65	77.65	708,400
06 Mar 2023	78.47	79.12	78.05	78.56	78.56	893,200
03 Mar 2023	78.30	78.96	77.47	78.90	78.90	563,100
02 Mar 2023	77.07	78.03	76.55	77.89	77.89	617,000
01 Mar 2023	77.78	78.52	76.96	77.75	77.75	971,300
28 Feb 2023	78.22	79.47	78.07	78.31	78.31	1,161,600
27 Feb 2023	81.58	82.38	77.93	78.36	78.36	1,376,400
24 Feb 2023	80.85	81.28	80.08	80.82	80.82	852,900
23 Feb 2023	81.76	82.75	81.32	81.52	81.52	701,100
22 Feb 2023	82.25	82.71	81.56	81.79	81.79	773,800
21 Feb 2023	82.54	82.96	81.41	82.00	82.00	908,700
17 Feb 2023	82.36	83.94	82.18	83.14	83.14	1,630,300
16 Feb 2023	86.26	86.92	81.68	82.82	82.82	2,609,500
15 Feb 2023	88.17	89.00	87.92	88.64	88.64	1,113,500
14 Feb 2023	87.34	89.60	87.34	88.98	88.98	1,033,700
13 Feb 2023	88.08	89.42	87.80	88.82	88.82	1,148,700
10 Feb 2023	85.43	86.68	85.30	86.08	86.08	722,200
09 Feb 2023	86.74	87.38	85.45	85.76	85.76	773,900
08 Feb 2023	86.73	87.65	86.09	86.74	86.74	538,100
07 Feb 2023	85.62	87.51	85.33	87.14	87.14	884,200
06 Feb 2023	86.86	87.67	85.82	86.23	86.23	843,500
03 Feb 2023	88.47	89.10	86.44	86.76	86.76	797,700
02 Feb 2023	87.11	89.72	86.49	89.08	89.08	1,376,600
01 Feb 2023	85.94	87.84	85.68	87.06	87.06	1,099,900
31 Jan 2023	85.45	86.16	85.09	86.15	86.15	891,600
30 Jan 2023	85.96	86.35	85.15	85.29	85.29	1,309,900
27 Jan 2023	85.19	86.51	84.59	86.14	86.14	827,800
26 Jan 2023	83.69	85.84	83.69	85.51	85.51	1,175,000
25 Jan 2023	80.16	83.79	80.10	83.75	83.75	977,800
24 Jan 2023	81.28	81.70	80.48	80.75	80.75	651,500
23 Jan 2023	81.04	82.32	80.70	81.28	81.28	483,200
20 Jan 2023	80.49	81.09	80.27	80.86	80.86	611,500
19 Jan 2023	79.98	80.55	78.84	80.22	80.22	760,800
18 Jan 2023	80.83	81.31	80.23	80.32	80.32	754,800
17 Jan 2023	80.53	81.04	80.23	80.86	80.86	1,003,400
13 Jan 2023	79.34	80.48	79.09	80.37	80.37	677,800
12 Jan 2023	80.93	81.01	79.24	79.51	79.51	864,600
11 Jan 2023	80.49	80.89	79.84	80.62	80.62	792,700
10 Jan 2023	80.69	80.79	79.38	79.97	79.97	699,000
09 Jan 2023	81.81	82.25	80.25	80.53	80.53	725,400
06 Jan 2023	80.82	81.86	80.08	81.61	81.61	636,200
05 Jan 2023	81.98	82.47	79.47	80.03	80.03	1,172,600
04 Jan 2023	80.02	82.77	80.02	82.39	82.39	1,026,400
03 Jan 2023	79.65	80.24	78.70	79.60	79.60	815,000
30 Dec 2022	80.15	80.37	79.23	79.87	79.87	573,200
29 Dec 2022	79.63	80.89	79.63	80.61	80.61	475,100
28 Dec 2022	80.87	80.98	79.37	79.46	79.46	407,600
27 Dec 2022	80.55	81.24	80.16	80.53	80.53	416,700
23 Dec 2022	80.27	80.64	79.73	80.64	80.64	440,400
22 Dec 2022	80.51	80.65	79.37	80.54	80.54	743,900
21 Dec 2022	80.71	81.25	80.17	81.01	81.01	1,001,000
20 Dec 2022	80.39	81.06	79.95	80.57	80.57	746,300
19 Dec 2022	80.67	81.79	80.61	80.69	80.69	885,900
16 Dec 2022	81.38	81.80	79.83	80.66	80.66	2,273,700
15 Dec 2022	82.17	82.81	81.61	82.11	82.11	917,300
14 Dec 2022	83.02	83.88	81.33	83.17	83.17	1,090,400
13 Dec 2022	83.74	84.35	82.55	83.28	83.28	950,600
12 Dec 2022	81.01	81.97	80.39	81.95	81.95	854,300
09 Dec 2022	80.82	81.91	79.88	81.20	81.20	776,300
08 Dec 2022	81.63	82.03	80.96	81.32	81.32	776,800
07 Dec 2022	80.91	81.88	80.54	81.40	81.40	572,100
06 Dec 2022	81.33	81.79	80.19	80.64	80.64	821,500
05 Dec 2022	82.58	83.04	81.38	81.47	81.47	912,500
02 Dec 2022	82.31	83.52	80.79	83.29	83.29	861,400
01 Dec 2022	81.59	83.12	80.24	82.95	82.95	1,418,200
30 Nov 2022	80.37	80.93	79.09	80.92	80.92	2,123,000
29 Nov 2022	80.22	81.12	80.00	80.60	80.60	826,600
28 Nov 2022	81.15	81.51	80.06	80.28	80.28	711,900
25 Nov 2022	80.64	81.90	80.21	81.44	81.44	382,700
23 Nov 2022	79.93	80.86	79.78	80.40	80.40	992,200
22 Nov 2022	79.52	80.27	78.36	80.00	80.00	952,900
21 Nov 2022	78.70	80.40	78.70	79.11	79.11	1,019,400
18 Nov 2022	79.95	80.68	78.63	78.91	78.91	3,008,700
17 Nov 2022	78.56	79.36	78.02	79.20	79.20	995,500
16 Nov 2022	79.35	79.92	78.53	79.12	79.12	1,238,500
15 Nov 2022	78.46	80.14	78.36	79.35	79.35	1,227,200
14 Nov 2022	78.16	79.16	77.80	77.83	77.83	1,318,600
11 Nov 2022	77.68	79.61	77.01	78.63	78.63	1,004,800
10 Nov 2022	76.08	77.54	75.69	77.32	77.32	1,515,900
09 Nov 2022	73.40	75.24	72.96	74.43	74.43	1,363,100
08 Nov 2022	74.07	74.94	73.17	73.82	73.82	910,000
07 Nov 2022	72.80	74.61	72.64	74.25	74.25	939,600
04 Nov 2022	71.25	72.77	70.74	72.69	72.69	1,281,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,370.40+58.00(+0.79%)

ASX 2007,176.10+53.80(+0.76%)

AUD/USD0.6718+0.0000(+0.00%)

OIL74.29-0.08(-0.11%)

GOLD1,998.80+1.10(+0.06%)

Bitcoin AUD41,991.39-462.03(-1.09%)

Get our best money-saving hacks and pro tips now

Henry Schein, Inc. (HSIC)

ALL ORDS
7,370.40
+58.00(+0.79%)

ASX 200
7,176.10
+53.80(+0.76%)

AUD/USD
0.6718
+0.0000(+0.00%)

OIL
74.29
-0.08(-0.11%)

GOLD
1,998.80
+1.10(+0.06%)

Bitcoin AUD
41,991.39
-462.03(-1.09%)