Australia markets open in 1 hour 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202176.8077.2276.5476.9676.96547,352
18 Oct 202176.7977.1075.6676.5376.53633,300
15 Oct 202179.0779.4677.3677.4477.44610,000
14 Oct 202178.6179.0277.8478.5978.59517,900
13 Oct 202178.2678.7876.5977.7277.72593,500
12 Oct 202179.3679.9378.2578.5078.50730,800
11 Oct 202180.1480.5079.2979.3279.32610,200
08 Oct 202179.8880.3779.4979.8379.83417,100
07 Oct 202178.6980.6378.4579.7179.71588,900
06 Oct 202178.0678.2676.4578.1778.17704,700
05 Oct 202178.2579.9177.8678.6178.61880,700
04 Oct 202178.6979.6477.3778.1078.10557,900
01 Oct 202176.8778.8376.7878.5378.53851,000
30 Sept 202178.4778.7375.8376.1676.16936,400
29 Sept 202178.2979.0877.9978.2878.28505,100
28 Sept 202178.4279.3377.5478.1378.13874,500
27 Sept 202178.1379.2777.9478.7078.70531,400
24 Sept 202177.2978.2977.2778.1078.10472,400
23 Sept 202177.0178.6076.9077.6077.60586,500
22 Sept 202176.1377.2275.7076.8676.86785,100
21 Sept 202176.2176.5575.5375.5375.53474,000
20 Sept 202177.1777.1775.0775.9775.97483,800
17 Sept 202177.8178.8177.2677.4777.471,204,100
16 Sept 202178.8478.9477.8478.3778.37552,400
15 Sept 202178.4878.8877.4778.5478.54596,100
14 Sept 202178.0078.9677.6178.4478.44645,200
13 Sept 202177.2177.7676.3177.7177.71724,600
10 Sept 202177.8478.2076.6876.7676.76567,600
09 Sept 202178.3979.7977.1977.7777.77375,300
08 Sept 202178.9979.6078.4778.5678.56640,200
07 Sept 202178.1378.6076.9178.5878.58950,400
03 Sept 202179.2279.3278.2878.3878.38585,500
02 Sept 202177.0079.8176.9379.3379.331,074,400
01 Sept 202175.7776.7875.0076.6676.66689,600
31 Aug 202175.0175.9574.9075.5975.59860,700
30 Aug 202175.1276.4675.1275.1875.18370,900
27 Aug 202174.2175.7274.2175.2375.23360,800
26 Aug 202175.3275.3274.0774.1374.13549,500
25 Aug 202175.6275.7975.1475.5075.50395,700
24 Aug 202175.9576.1875.5475.5975.59409,700
23 Aug 202176.1276.1575.3075.7475.74437,200
20 Aug 202175.5676.0875.1375.6375.63454,600
19 Aug 202175.2076.3375.2075.7675.76669,900
18 Aug 202177.4177.4975.7175.7875.78413,200
17 Aug 202176.5677.4776.0077.4677.46519,400
16 Aug 202175.7376.9475.4576.7276.72512,100
13 Aug 202175.6075.7874.6975.6875.68425,500
12 Aug 202175.9076.2375.2775.6075.60699,500
11 Aug 202176.0376.5175.5575.9075.90738,800
10 Aug 202176.1976.1975.3075.5375.531,141,700
09 Aug 202176.2676.9975.9576.2176.21768,700
06 Aug 202176.9077.6876.0677.0377.03519,500
05 Aug 202177.6177.8575.6576.7376.731,038,500
04 Aug 202180.2880.5077.1077.3077.301,160,200
03 Aug 202179.9081.4977.6180.3780.372,012,600
02 Aug 202180.6481.5879.9581.2381.231,077,500
30 July 202180.1780.6279.8680.1580.15631,900
29 July 202179.7880.3279.4480.2280.22435,700
28 July 202178.4879.6478.2479.4479.44799,400
27 July 202177.0778.8377.0278.6778.67656,900
26 July 202177.2577.9776.8877.3777.37457,700
23 July 202176.8277.5776.6077.3677.36363,300
22 July 202176.9177.0175.9276.4476.44512,000
21 July 202176.3577.7876.3577.1477.14780,800
20 July 202174.2376.1174.2375.7775.771,448,800
19 July 202174.5374.6073.0973.8073.80800,100
16 July 202175.3375.7675.0375.1275.12569,600
15 July 202176.2077.0075.2675.3475.341,056,500
14 July 202176.3077.1776.0676.7876.78552,600
13 July 202176.8677.0976.2076.3976.39848,700
12 July 202176.5477.1376.0777.0277.02434,600
09 July 202176.2677.0376.2476.8176.81584,700
08 July 202176.4076.4075.0775.7875.78685,600
07 July 202175.9677.0075.5976.6776.67729,800
06 July 202175.6876.2374.3876.0476.041,134,600
02 July 202175.4076.1674.9575.9775.97730,000
01 July 202174.6275.9874.3875.5175.51976,500
30 June 202174.2274.3973.8474.1974.19588,900
29 June 202174.7274.9673.9274.0074.00576,100
28 June 202174.9875.0673.7474.3374.33522,000
25 June 202175.2075.6874.8975.0175.011,608,200
24 June 202174.8075.3074.2675.1475.141,008,400
23 June 202175.6375.7074.2974.4774.471,581,300
22 June 202176.4676.6275.8476.4276.42503,600
21 June 202175.4276.6675.3576.3976.39570,400
18 June 202176.2676.4174.7775.0275.021,500,800
17 June 202177.8178.0775.4776.6976.691,082,000
16 June 202178.1578.2176.9977.4277.42685,500
15 June 202177.6078.5777.2078.4078.40496,800
14 June 202178.7478.9577.0677.4377.43567,300
11 June 202178.7178.9978.5178.9078.90441,900
10 June 202178.5678.9077.9278.5878.58517,600
09 June 202177.8178.1677.2177.6077.60437,000
08 June 202177.1777.8976.5877.7077.70483,700
07 June 202178.2478.5777.2677.3077.30647,400
04 June 202177.7378.3377.3477.9077.90924,100
03 June 202175.0778.1274.8577.9677.96995,500
02 June 202176.2076.5975.3375.4275.42642,800
01 June 202175.8176.4675.2876.0776.071,006,400
28 May 202177.0677.4075.9676.0476.04930,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...