Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

76.96+0.43 (+0.56%)

At close: 4:00PM EDT

76.96 0.00 (0.00%)
After hours: 04:25PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Oct 2021	76.80	77.22	76.54	76.96	76.96	547,352
18 Oct 2021	76.79	77.10	75.66	76.53	76.53	633,300
15 Oct 2021	79.07	79.46	77.36	77.44	77.44	610,000
14 Oct 2021	78.61	79.02	77.84	78.59	78.59	517,900
13 Oct 2021	78.26	78.78	76.59	77.72	77.72	593,500
12 Oct 2021	79.36	79.93	78.25	78.50	78.50	730,800
11 Oct 2021	80.14	80.50	79.29	79.32	79.32	610,200
08 Oct 2021	79.88	80.37	79.49	79.83	79.83	417,100
07 Oct 2021	78.69	80.63	78.45	79.71	79.71	588,900
06 Oct 2021	78.06	78.26	76.45	78.17	78.17	704,700
05 Oct 2021	78.25	79.91	77.86	78.61	78.61	880,700
04 Oct 2021	78.69	79.64	77.37	78.10	78.10	557,900
01 Oct 2021	76.87	78.83	76.78	78.53	78.53	851,000
30 Sept 2021	78.47	78.73	75.83	76.16	76.16	936,400
29 Sept 2021	78.29	79.08	77.99	78.28	78.28	505,100
28 Sept 2021	78.42	79.33	77.54	78.13	78.13	874,500
27 Sept 2021	78.13	79.27	77.94	78.70	78.70	531,400
24 Sept 2021	77.29	78.29	77.27	78.10	78.10	472,400
23 Sept 2021	77.01	78.60	76.90	77.60	77.60	586,500
22 Sept 2021	76.13	77.22	75.70	76.86	76.86	785,100
21 Sept 2021	76.21	76.55	75.53	75.53	75.53	474,000
20 Sept 2021	77.17	77.17	75.07	75.97	75.97	483,800
17 Sept 2021	77.81	78.81	77.26	77.47	77.47	1,204,100
16 Sept 2021	78.84	78.94	77.84	78.37	78.37	552,400
15 Sept 2021	78.48	78.88	77.47	78.54	78.54	596,100
14 Sept 2021	78.00	78.96	77.61	78.44	78.44	645,200
13 Sept 2021	77.21	77.76	76.31	77.71	77.71	724,600
10 Sept 2021	77.84	78.20	76.68	76.76	76.76	567,600
09 Sept 2021	78.39	79.79	77.19	77.77	77.77	375,300
08 Sept 2021	78.99	79.60	78.47	78.56	78.56	640,200
07 Sept 2021	78.13	78.60	76.91	78.58	78.58	950,400
03 Sept 2021	79.22	79.32	78.28	78.38	78.38	585,500
02 Sept 2021	77.00	79.81	76.93	79.33	79.33	1,074,400
01 Sept 2021	75.77	76.78	75.00	76.66	76.66	689,600
31 Aug 2021	75.01	75.95	74.90	75.59	75.59	860,700
30 Aug 2021	75.12	76.46	75.12	75.18	75.18	370,900
27 Aug 2021	74.21	75.72	74.21	75.23	75.23	360,800
26 Aug 2021	75.32	75.32	74.07	74.13	74.13	549,500
25 Aug 2021	75.62	75.79	75.14	75.50	75.50	395,700
24 Aug 2021	75.95	76.18	75.54	75.59	75.59	409,700
23 Aug 2021	76.12	76.15	75.30	75.74	75.74	437,200
20 Aug 2021	75.56	76.08	75.13	75.63	75.63	454,600
19 Aug 2021	75.20	76.33	75.20	75.76	75.76	669,900
18 Aug 2021	77.41	77.49	75.71	75.78	75.78	413,200
17 Aug 2021	76.56	77.47	76.00	77.46	77.46	519,400
16 Aug 2021	75.73	76.94	75.45	76.72	76.72	512,100
13 Aug 2021	75.60	75.78	74.69	75.68	75.68	425,500
12 Aug 2021	75.90	76.23	75.27	75.60	75.60	699,500
11 Aug 2021	76.03	76.51	75.55	75.90	75.90	738,800
10 Aug 2021	76.19	76.19	75.30	75.53	75.53	1,141,700
09 Aug 2021	76.26	76.99	75.95	76.21	76.21	768,700
06 Aug 2021	76.90	77.68	76.06	77.03	77.03	519,500
05 Aug 2021	77.61	77.85	75.65	76.73	76.73	1,038,500
04 Aug 2021	80.28	80.50	77.10	77.30	77.30	1,160,200
03 Aug 2021	79.90	81.49	77.61	80.37	80.37	2,012,600
02 Aug 2021	80.64	81.58	79.95	81.23	81.23	1,077,500
30 July 2021	80.17	80.62	79.86	80.15	80.15	631,900
29 July 2021	79.78	80.32	79.44	80.22	80.22	435,700
28 July 2021	78.48	79.64	78.24	79.44	79.44	799,400
27 July 2021	77.07	78.83	77.02	78.67	78.67	656,900
26 July 2021	77.25	77.97	76.88	77.37	77.37	457,700
23 July 2021	76.82	77.57	76.60	77.36	77.36	363,300
22 July 2021	76.91	77.01	75.92	76.44	76.44	512,000
21 July 2021	76.35	77.78	76.35	77.14	77.14	780,800
20 July 2021	74.23	76.11	74.23	75.77	75.77	1,448,800
19 July 2021	74.53	74.60	73.09	73.80	73.80	800,100
16 July 2021	75.33	75.76	75.03	75.12	75.12	569,600
15 July 2021	76.20	77.00	75.26	75.34	75.34	1,056,500
14 July 2021	76.30	77.17	76.06	76.78	76.78	552,600
13 July 2021	76.86	77.09	76.20	76.39	76.39	848,700
12 July 2021	76.54	77.13	76.07	77.02	77.02	434,600
09 July 2021	76.26	77.03	76.24	76.81	76.81	584,700
08 July 2021	76.40	76.40	75.07	75.78	75.78	685,600
07 July 2021	75.96	77.00	75.59	76.67	76.67	729,800
06 July 2021	75.68	76.23	74.38	76.04	76.04	1,134,600
02 July 2021	75.40	76.16	74.95	75.97	75.97	730,000
01 July 2021	74.62	75.98	74.38	75.51	75.51	976,500
30 June 2021	74.22	74.39	73.84	74.19	74.19	588,900
29 June 2021	74.72	74.96	73.92	74.00	74.00	576,100
28 June 2021	74.98	75.06	73.74	74.33	74.33	522,000
25 June 2021	75.20	75.68	74.89	75.01	75.01	1,608,200
24 June 2021	74.80	75.30	74.26	75.14	75.14	1,008,400
23 June 2021	75.63	75.70	74.29	74.47	74.47	1,581,300
22 June 2021	76.46	76.62	75.84	76.42	76.42	503,600
21 June 2021	75.42	76.66	75.35	76.39	76.39	570,400
18 June 2021	76.26	76.41	74.77	75.02	75.02	1,500,800
17 June 2021	77.81	78.07	75.47	76.69	76.69	1,082,000
16 June 2021	78.15	78.21	76.99	77.42	77.42	685,500
15 June 2021	77.60	78.57	77.20	78.40	78.40	496,800
14 June 2021	78.74	78.95	77.06	77.43	77.43	567,300
11 June 2021	78.71	78.99	78.51	78.90	78.90	441,900
10 June 2021	78.56	78.90	77.92	78.58	78.58	517,600
09 June 2021	77.81	78.16	77.21	77.60	77.60	437,000
08 June 2021	77.17	77.89	76.58	77.70	77.70	483,700
07 June 2021	78.24	78.57	77.26	77.30	77.30	647,400
04 June 2021	77.73	78.33	77.34	77.90	77.90	924,100
03 June 2021	75.07	78.12	74.85	77.96	77.96	995,500
02 June 2021	76.20	76.59	75.33	75.42	75.42	642,800
01 June 2021	75.81	76.46	75.28	76.07	76.07	1,006,400
28 May 2021	77.06	77.40	75.96	76.04	76.04	930,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,690.20+0.50(+0.01%)

AUD/USD0.7481+0.0065(+0.88%)

ASX 2007,374.90-6.20(-0.08%)

OIL83.01+0.57(+0.69%)

GOLD1,769.40+3.70(+0.21%)

BTC-AUD85,538.34+2,768.11(+3.34%)

Get the latest news and money-making tips to your inbox

Henry Schein, Inc. (HSIC)

ALL ORDS
7,690.20
+0.50(+0.01%)

AUD/USD
0.7481
+0.0065(+0.88%)

ASX 200
7,374.90
-6.20(-0.08%)

OIL
83.01
+0.57(+0.69%)

GOLD
1,769.40
+3.70(+0.21%)

BTC-AUD
85,538.34
+2,768.11(+3.34%)