Australia markets open in 9 hours 47 minutes

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.77-0.78 (-1.17%)
At close: 04:00PM EDT
65.77 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202266.8367.2365.5265.7765.77944,500
29 Sept 202266.6866.8566.0166.5566.55871,700
28 Sept 202266.5267.2866.0466.9366.93701,600
27 Sept 202267.0767.6365.8066.1266.12796,500
26 Sept 202266.9367.4166.6766.8866.88853,200
23 Sept 202267.9368.0066.4567.3467.34992,400
22 Sept 202269.0769.0768.0068.0068.00889,200
21 Sept 202270.4971.1169.0369.0769.07775,400
20 Sept 202271.4371.5869.2770.1770.171,158,900
19 Sept 202271.4672.1071.0172.0472.04681,300
16 Sept 202271.8471.9371.0471.7071.701,194,600
15 Sept 202272.1672.5971.6271.9371.93625,800
14 Sept 202272.6672.8571.4672.0672.06722,200
13 Sept 202273.7273.7672.3572.5972.59511,500
12 Sept 202274.7875.5174.1774.8574.85497,400
09 Sept 202273.8874.4873.2874.3074.30552,500
08 Sept 202271.9073.4271.9073.3473.34541,200
07 Sept 202270.6172.6870.6172.3172.31649,400
06 Sept 202271.2571.6970.7370.9870.98523,200
02 Sept 202272.9473.0571.0771.2671.26651,200
01 Sept 202272.7872.9271.7072.6972.69714,700
31 Aug 202273.7173.9373.0473.4173.411,053,600
30 Aug 202274.1074.1073.1473.4273.42810,900
29 Aug 202273.3874.5372.8774.1174.11760,800
26 Aug 202275.3575.3573.3573.3973.39981,100
25 Aug 202274.1775.1373.7775.1175.11688,000
24 Aug 202274.7374.7373.6474.1774.17593,600
23 Aug 202275.6275.7874.4074.6574.65878,100
22 Aug 202275.8575.9075.2975.8275.82879,400
19 Aug 202275.7876.5975.3876.4176.411,015,700
18 Aug 202275.8476.3275.2176.0576.05758,900
17 Aug 202276.0076.3174.8374.8974.89560,100
16 Aug 202277.7477.7575.9976.4576.45764,600
15 Aug 202277.2477.6276.4377.6077.60801,200
12 Aug 202276.7877.6676.6977.5277.52498,100
11 Aug 202276.2277.6876.2276.7276.72530,400
10 Aug 202275.9476.6375.6676.0376.03752,700
09 Aug 202276.5077.0375.3375.4275.42697,700
08 Aug 202276.3776.4275.5276.3476.34957,200
05 Aug 202273.8975.4773.5675.3875.38659,700
04 Aug 202274.7675.7273.9074.1574.151,256,000
03 Aug 202275.7076.5174.4474.5474.541,283,800
02 Aug 202277.0077.3174.5575.5175.511,818,000
01 Aug 202277.8879.0477.8078.3978.391,070,000
29 July 202278.4579.0078.1178.8378.83716,200
28 July 202277.9178.9877.3378.7178.71754,800
27 July 202277.2578.9176.5377.7477.74872,000
26 July 202277.5478.0177.1777.5677.56424,700
25 July 202276.9377.8476.8877.4277.42457,400
22 July 202278.4178.7576.6477.0477.04799,900
21 July 202277.3777.9776.4977.9477.94780,200
20 July 202278.2078.5176.7278.0078.00800,800
19 July 202277.4678.3877.2577.9577.95603,400
18 July 202276.7177.2576.2776.5976.59606,700
15 July 202276.0876.9375.8676.5376.53545,400
14 July 202274.4375.5574.3075.1975.19571,300
13 July 202275.4176.3174.8075.5675.56513,400
12 July 202276.2577.3975.9276.2276.22509,400
11 July 202276.2677.0876.2676.5576.55402,000
08 July 202277.1277.6676.6576.8876.88524,200
07 July 202276.8277.4376.5277.0077.00557,000
06 July 202276.2676.7275.4776.3076.30780,900
05 July 202276.2177.0974.1276.1576.15876,200
01 July 202276.4477.2275.0177.1177.11897,100
30 June 202276.8377.7376.0076.7476.741,498,100
29 June 202277.3578.5976.7377.6577.651,052,100
28 June 202278.0778.6075.9076.0276.021,612,100
27 June 202277.5678.0576.3978.0278.02923,600
24 June 202276.2277.8475.0777.2977.29985,900
23 June 202275.5776.0374.8375.7675.76695,000
22 June 202274.4975.5574.0075.2675.26840,600
21 June 202274.7975.5673.8574.5374.53818,800
17 June 202273.6774.9273.2673.9073.901,385,000
16 June 202273.9274.6172.0073.1773.171,212,800
15 June 202275.4676.2374.4474.9774.971,252,900
14 June 202277.2177.5474.3675.0075.001,281,500
13 June 202280.1280.9978.3478.8278.82637,700
10 June 202280.9682.0580.3781.4381.43493,000
09 June 202283.5783.9382.2382.2482.24505,100
08 June 202285.0685.0883.2083.4983.49433,500
07 June 202283.6985.5483.5785.3485.34435,200
06 June 202284.1084.8683.7684.1684.16331,000
03 June 202284.8984.9083.2284.1784.17360,200
02 June 202284.4285.0882.7084.9884.98697,900
01 June 202286.6786.6781.6284.2884.281,063,200
31 May 202285.5886.0384.5485.6485.641,143,600
27 May 202285.6286.0585.2985.9685.96521,400
26 May 202285.5686.1685.1885.6285.62512,300
25 May 202284.1585.5583.7085.1885.18450,900
24 May 202284.7785.5083.0383.9483.94699,700
23 May 202284.4384.9583.0284.7284.72687,400
20 May 202283.3083.9081.7683.4583.45780,800
19 May 202283.0383.7982.1582.8782.87715,500
18 May 202285.7687.2883.4183.7183.71720,400
17 May 202284.7786.5884.5586.4286.42634,600
16 May 202283.8984.6783.2084.2184.21700,400
13 May 202285.2986.0383.3383.5183.51998,200
12 May 202284.3285.1083.2184.7584.751,025,000
11 May 202285.8487.2484.5184.5384.53914,900
10 May 202285.0085.6583.0784.5684.561,274,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...