Mail

HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	75.51	75.86	75.01	75.54	75.54	152,690
06 June 2023	75.11	75.53	74.54	75.37	75.37	536,200
05 June 2023	74.13	75.53	73.67	75.26	75.26	835,600
02 June 2023	73.76	74.67	73.50	74.42	74.42	773,700
01 June 2023	74.28	74.28	73.21	73.43	73.43	781,100
31 May 2023	73.89	74.70	72.88	73.90	73.90	1,359,400
30 May 2023	74.61	74.91	73.81	74.12	74.12	488,900
26 May 2023	74.93	75.97	74.35	74.92	74.92	555,700
25 May 2023	75.16	75.40	74.31	75.08	75.08	615,100
24 May 2023	75.12	76.38	74.79	75.56	75.56	972,000
23 May 2023	77.25	77.66	76.68	76.85	76.85	929,800
22 May 2023	76.87	77.84	76.01	77.46	77.46	722,600
19 May 2023	76.93	77.40	76.55	76.92	76.92	863,300
18 May 2023	76.10	76.82	75.73	76.55	76.55	612,400
17 May 2023	77.21	77.70	76.17	76.53	76.53	820,300
16 May 2023	77.68	78.39	76.46	77.09	77.09	852,500
15 May 2023	76.57	78.27	76.51	78.21	78.21	980,100
12 May 2023	77.00	77.02	75.93	76.43	76.43	674,000
11 May 2023	75.84	77.34	74.84	76.93	76.93	1,021,600
10 May 2023	75.26	76.33	74.69	76.22	76.22	1,649,100
09 May 2023	78.24	78.43	73.84	74.83	74.83	2,623,300
08 May 2023	79.25	80.05	79.15	79.80	79.80	1,040,800
05 May 2023	79.77	81.59	79.16	79.75	79.75	551,700
04 May 2023	79.79	80.38	77.82	79.13	79.13	664,700
03 May 2023	80.71	81.59	79.94	80.01	80.01	520,700
02 May 2023	81.90	82.17	79.46	80.48	80.48	866,400
01 May 2023	80.81	82.61	80.81	82.40	82.40	930,800
28 Apr 2023	81.05	81.62	80.43	80.81	80.81	744,200
27 Apr 2023	81.21	81.66	80.36	81.19	81.19	702,100
26 Apr 2023	83.15	83.15	81.17	81.21	81.21	892,600
25 Apr 2023	84.70	85.39	83.28	83.63	83.63	744,200
24 Apr 2023	84.57	85.25	84.46	85.07	85.07	730,100
21 Apr 2023	83.29	84.80	83.29	84.65	84.65	719,100
20 Apr 2023	82.77	83.05	82.58	83.01	83.01	453,800
19 Apr 2023	82.66	83.15	82.04	82.95	82.95	551,900
18 Apr 2023	83.23	83.50	82.60	82.70	82.70	795,800
17 Apr 2023	82.40	83.03	82.30	82.85	82.85	504,600
14 Apr 2023	82.64	83.15	82.19	82.43	82.43	486,000
13 Apr 2023	82.27	82.74	81.98	82.57	82.57	811,400
12 Apr 2023	85.65	85.65	82.03	82.17	82.17	1,062,500
11 Apr 2023	83.91	85.75	83.91	85.22	85.22	971,000
10 Apr 2023	84.34	84.64	83.32	83.89	83.89	615,900
06 Apr 2023	84.21	84.86	83.65	84.73	84.73	890,700
05 Apr 2023	82.64	84.00	82.40	83.98	83.98	937,000
04 Apr 2023	82.12	82.54	81.77	82.49	82.49	884,000
03 Apr 2023	81.54	82.04	81.19	81.83	81.83	941,400
31 Mar 2023	80.33	81.63	80.31	81.54	81.54	667,500
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	565,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...