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

89.08

+2.02

(+2.32%)

At close: 04:00PM EST

89.08

0.00

(0.00%)

After hours:

04:16PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	-	-	-	-	-	-
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
03 Nov 2022	69.17	71.69	68.04	71.05	71.05	1,220,200
02 Nov 2022	71.45	71.62	69.52	69.68	69.68	1,653,200
01 Nov 2022	68.59	73.52	68.23	71.74	71.74	2,283,900
31 Oct 2022	69.62	70.00	66.46	68.46	68.46	2,398,000
28 Oct 2022	70.27	70.74	69.63	70.13	70.13	1,549,100
27 Oct 2022	70.00	71.07	69.78	70.09	70.09	1,761,500
26 Oct 2022	70.48	72.08	70.37	71.17	71.17	1,145,300
25 Oct 2022	70.19	70.52	69.53	69.67	69.67	1,121,000
24 Oct 2022	70.76	71.71	70.20	70.31	70.31	1,057,800
21 Oct 2022	67.19	70.46	66.97	70.24	70.24	1,129,100
20 Oct 2022	67.94	68.13	67.36	67.67	67.67	549,300
19 Oct 2022	68.37	68.60	67.47	67.68	67.68	748,400
18 Oct 2022	69.08	69.64	68.11	68.44	68.44	537,100
17 Oct 2022	67.00	68.00	66.90	67.70	67.70	860,700
14 Oct 2022	67.80	68.15	66.69	66.89	66.89	790,200
13 Oct 2022	65.37	67.80	64.75	67.34	67.34	970,800
12 Oct 2022	67.39	67.61	65.32	65.74	65.74	1,537,300
11 Oct 2022	67.49	68.57	66.90	68.00	68.00	636,100
10 Oct 2022	68.00	68.17	67.18	67.55	67.55	616,000
07 Oct 2022	68.45	68.66	67.25	67.55	67.55	576,200
06 Oct 2022	69.59	69.97	68.90	69.18	69.18	742,200
05 Oct 2022	69.75	70.33	69.34	69.91	69.91	697,200
04 Oct 2022	68.37	70.21	68.37	70.14	70.14	831,500
03 Oct 2022	66.47	68.54	65.79	68.07	68.07	905,800
30 Sept 2022	66.83	67.23	65.52	65.77	65.77	944,500
29 Sept 2022	66.68	66.85	66.01	66.55	66.55	871,700
28 Sept 2022	66.52	67.28	66.04	66.93	66.93	701,600
27 Sept 2022	67.07	67.63	65.80	66.12	66.12	796,500
26 Sept 2022	66.93	67.41	66.67	66.88	66.88	853,200
23 Sept 2022	67.93	68.00	66.45	67.34	67.34	992,400
22 Sept 2022	69.07	69.07	68.00	68.00	68.00	889,200
21 Sept 2022	70.49	71.11	69.03	69.07	69.07	775,400
20 Sept 2022	71.43	71.58	69.27	70.17	70.17	1,158,900
19 Sept 2022	71.46	72.10	71.01	72.04	72.04	681,300
16 Sept 2022	71.84	71.93	71.04	71.70	71.70	1,194,600
15 Sept 2022	72.16	72.59	71.62	71.93	71.93	625,800
14 Sept 2022	72.66	72.85	71.46	72.06	72.06	722,200
13 Sept 2022	73.72	73.76	72.35	72.59	72.59	511,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.7063-0.0018(-0.2585%)

OIL75.75-0.13(-0.17%)

GOLD1,924.20-6.60(-0.34%)

BTC-AUD33,194.91-724.45(-2.14%)

Get our best money-saving hacks and pro tips now

Henry Schein, Inc. (HSIC)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.7063
-0.0018(-0.2585%)

OIL
75.75
-0.13(-0.17%)

GOLD
1,924.20
-6.60(-0.34%)

BTC-AUD
33,194.91
-724.45(-2.14%)