News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	74.78	75.51	74.17	74.85	74.85	497,400
09 Sept 2022	73.88	74.48	73.28	74.30	74.30	552,500
08 Sept 2022	71.90	73.42	71.90	73.34	73.34	541,200
07 Sept 2022	70.61	72.68	70.61	72.31	72.31	649,400
06 Sept 2022	71.25	71.69	70.73	70.98	70.98	523,200
02 Sept 2022	72.94	73.05	71.07	71.26	71.26	651,200
01 Sept 2022	72.78	72.92	71.70	72.69	72.69	714,700
31 Aug 2022	73.71	73.93	73.04	73.41	73.41	1,053,600
30 Aug 2022	74.10	74.10	73.14	73.42	73.42	810,900
29 Aug 2022	73.38	74.53	72.87	74.11	74.11	760,800
26 Aug 2022	75.35	75.35	73.35	73.39	73.39	981,100
25 Aug 2022	74.17	75.13	73.77	75.11	75.11	688,000
24 Aug 2022	74.73	74.73	73.64	74.17	74.17	593,600
23 Aug 2022	75.62	75.78	74.40	74.65	74.65	878,100
22 Aug 2022	75.85	75.90	75.29	75.82	75.82	879,400
19 Aug 2022	75.78	76.59	75.38	76.41	76.41	1,015,700
18 Aug 2022	75.84	76.32	75.21	76.05	76.05	758,900
17 Aug 2022	76.00	76.31	74.83	74.89	74.89	560,100
16 Aug 2022	77.74	77.75	75.99	76.45	76.45	764,600
15 Aug 2022	77.24	77.62	76.43	77.60	77.60	801,200
12 Aug 2022	76.78	77.66	76.69	77.52	77.52	498,100
11 Aug 2022	76.22	77.68	76.22	76.72	76.72	530,400
10 Aug 2022	75.94	76.63	75.66	76.03	76.03	752,700
09 Aug 2022	76.50	77.03	75.33	75.42	75.42	697,700
08 Aug 2022	76.37	76.42	75.52	76.34	76.34	957,200
05 Aug 2022	73.89	75.47	73.56	75.38	75.38	659,700
04 Aug 2022	74.76	75.72	73.90	74.15	74.15	1,256,000
03 Aug 2022	75.70	76.51	74.44	74.54	74.54	1,283,800
02 Aug 2022	77.00	77.31	74.55	75.51	75.51	1,818,000
01 Aug 2022	77.88	79.04	77.80	78.39	78.39	1,070,000
29 July 2022	78.45	79.00	78.11	78.83	78.83	716,200
28 July 2022	77.91	78.98	77.33	78.71	78.71	754,800
27 July 2022	77.25	78.91	76.53	77.74	77.74	872,000
26 July 2022	77.54	78.01	77.17	77.56	77.56	424,700
25 July 2022	76.93	77.84	76.88	77.42	77.42	457,400
22 July 2022	78.41	78.75	76.64	77.04	77.04	799,900
21 July 2022	77.37	77.97	76.49	77.94	77.94	780,200
20 July 2022	78.20	78.51	76.72	78.00	78.00	800,800
19 July 2022	77.46	78.38	77.25	77.95	77.95	603,400
18 July 2022	76.71	77.25	76.27	76.59	76.59	606,700
15 July 2022	76.08	76.93	75.86	76.53	76.53	545,400
14 July 2022	74.43	75.55	74.30	75.19	75.19	571,300
13 July 2022	75.41	76.31	74.80	75.56	75.56	513,400
12 July 2022	76.25	77.39	75.92	76.22	76.22	509,400
11 July 2022	76.26	77.08	76.26	76.55	76.55	402,000
08 July 2022	77.12	77.66	76.65	76.88	76.88	524,200
07 July 2022	76.82	77.43	76.52	77.00	77.00	557,000
06 July 2022	76.26	76.72	75.47	76.30	76.30	780,900
05 July 2022	76.21	77.09	74.12	76.15	76.15	876,200
01 July 2022	76.44	77.22	75.01	77.11	77.11	897,100
30 June 2022	76.83	77.73	76.00	76.74	76.74	1,498,100
29 June 2022	77.35	78.59	76.73	77.65	77.65	1,052,100
28 June 2022	78.07	78.60	75.90	76.02	76.02	1,612,100
27 June 2022	77.56	78.05	76.39	78.02	78.02	923,600
24 June 2022	76.22	77.84	75.07	77.29	77.29	985,900
23 June 2022	75.57	76.03	74.83	75.76	75.76	695,000
22 June 2022	74.49	75.55	74.00	75.26	75.26	840,600
21 June 2022	74.79	75.56	73.85	74.53	74.53	818,800
17 June 2022	73.67	74.92	73.26	73.90	73.90	1,385,000
16 June 2022	73.92	74.61	72.00	73.17	73.17	1,212,800
15 June 2022	75.46	76.23	74.44	74.97	74.97	1,252,900
14 June 2022	77.21	77.54	74.36	75.00	75.00	1,281,500
13 June 2022	80.12	80.99	78.34	78.82	78.82	637,700
10 June 2022	80.96	82.05	80.37	81.43	81.43	493,000
09 June 2022	83.57	83.93	82.23	82.24	82.24	505,100
08 June 2022	85.06	85.08	83.20	83.49	83.49	433,500
07 June 2022	83.69	85.54	83.57	85.34	85.34	435,200
06 June 2022	84.10	84.86	83.76	84.16	84.16	331,000
03 June 2022	84.89	84.90	83.22	84.17	84.17	360,200
02 June 2022	84.42	85.08	82.70	84.98	84.98	697,900
01 June 2022	86.67	86.67	81.62	84.28	84.28	1,063,200
31 May 2022	85.58	86.03	84.54	85.64	85.64	1,143,600
27 May 2022	85.62	86.05	85.29	85.96	85.96	521,400
26 May 2022	85.56	86.16	85.18	85.62	85.62	512,300
25 May 2022	84.15	85.55	83.70	85.18	85.18	450,900
24 May 2022	84.77	85.50	83.03	83.94	83.94	699,700
23 May 2022	84.43	84.95	83.02	84.72	84.72	687,400
20 May 2022	83.30	83.90	81.76	83.45	83.45	780,800
19 May 2022	83.03	83.79	82.15	82.87	82.87	715,500
18 May 2022	85.76	87.28	83.41	83.71	83.71	720,400
17 May 2022	84.77	86.58	84.55	86.42	86.42	634,600
16 May 2022	83.89	84.67	83.20	84.21	84.21	700,400
13 May 2022	85.29	86.03	83.33	83.51	83.51	998,200
12 May 2022	84.32	85.10	83.21	84.75	84.75	1,025,000
11 May 2022	85.84	87.24	84.51	84.53	84.53	914,900
10 May 2022	85.00	85.65	83.07	84.56	84.56	1,274,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

AUD/USD0.6406-0.0098(-1.51%)

ASX 2006,474.20-80.80(-1.23%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD29,930.98-408.29(-1.35%)

News that makes you smarter and richer... For free.

Henry Schein, Inc. (HSIC)

ALL ORDS
6,678.70
-81.90(-1.21%)

AUD/USD
0.6406
-0.0098(-1.51%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
29,930.98
-408.29(-1.35%)