HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202375.5175.8675.0175.5475.54152,690
06 June 202375.1175.5374.5475.3775.37536,200
05 June 202374.1375.5373.6775.2675.26835,600
02 June 202373.7674.6773.5074.4274.42773,700
01 June 202374.2874.2873.2173.4373.43781,100
31 May 202373.8974.7072.8873.9073.901,359,400
30 May 202374.6174.9173.8174.1274.12488,900
26 May 202374.9375.9774.3574.9274.92555,700
25 May 202375.1675.4074.3175.0875.08615,100
24 May 202375.1276.3874.7975.5675.56972,000
23 May 202377.2577.6676.6876.8576.85929,800
22 May 202376.8777.8476.0177.4677.46722,600
19 May 202376.9377.4076.5576.9276.92863,300
18 May 202376.1076.8275.7376.5576.55612,400
17 May 202377.2177.7076.1776.5376.53820,300
16 May 202377.6878.3976.4677.0977.09852,500
15 May 202376.5778.2776.5178.2178.21980,100
12 May 202377.0077.0275.9376.4376.43674,000
11 May 202375.8477.3474.8476.9376.931,021,600
10 May 202375.2676.3374.6976.2276.221,649,100
09 May 202378.2478.4373.8474.8374.832,623,300
08 May 202379.2580.0579.1579.8079.801,040,800
05 May 202379.7781.5979.1679.7579.75551,700
04 May 202379.7980.3877.8279.1379.13664,700
03 May 202380.7181.5979.9480.0180.01520,700
02 May 202381.9082.1779.4680.4880.48866,400
01 May 202380.8182.6180.8182.4082.40930,800
28 Apr 202381.0581.6280.4380.8180.81744,200
27 Apr 202381.2181.6680.3681.1981.19702,100
26 Apr 202383.1583.1581.1781.2181.21892,600
25 Apr 202384.7085.3983.2883.6383.63744,200
24 Apr 202384.5785.2584.4685.0785.07730,100
21 Apr 202383.2984.8083.2984.6584.65719,100
20 Apr 202382.7783.0582.5883.0183.01453,800
19 Apr 202382.6683.1582.0482.9582.95551,900
18 Apr 202383.2383.5082.6082.7082.70795,800
17 Apr 202382.4083.0382.3082.8582.85504,600
14 Apr 202382.6483.1582.1982.4382.43486,000
13 Apr 202382.2782.7481.9882.5782.57811,400
12 Apr 202385.6585.6582.0382.1782.171,062,500
11 Apr 202383.9185.7583.9185.2285.22971,000
10 Apr 202384.3484.6483.3283.8983.89615,900
06 Apr 202384.2184.8683.6584.7384.73890,700
05 Apr 202382.6484.0082.4083.9883.98937,000
04 Apr 202382.1282.5481.7782.4982.49884,000
03 Apr 202381.5482.0481.1981.8381.83941,400
31 Mar 202380.3381.6380.3181.5481.54667,500
30 Mar 202380.0580.7180.0480.1280.12639,600
29 Mar 202379.8580.3779.4479.7579.75481,400
28 Mar 202379.3280.1478.6879.6579.65454,100
27 Mar 202380.1080.9979.5279.6479.64619,800
24 Mar 202378.1379.2578.0479.1779.17660,600
23 Mar 202378.3579.1077.4678.1378.13754,900
22 Mar 202380.2180.5578.4078.4578.45596,200
21 Mar 202379.2380.5079.0880.2480.24687,800
20 Mar 202377.4379.0077.4278.8278.82649,700
17 Mar 202378.3778.3776.9377.2777.271,253,700
16 Mar 202376.8578.7376.8578.1578.15744,200
15 Mar 202376.6678.0676.4177.4977.491,229,500
14 Mar 202378.1979.0077.2277.7777.771,027,500
13 Mar 202376.7977.6976.2677.5677.56915,300
10 Mar 202377.4778.1376.5177.0477.04959,200
09 Mar 202378.0778.3076.9077.2577.25772,300
08 Mar 202377.4578.0277.3177.8177.81827,600
07 Mar 202378.7879.0077.6277.6577.65708,400
06 Mar 202378.4779.1278.0578.5678.56893,200
03 Mar 202378.3078.9677.4778.9078.90565,500
02 Mar 202377.0778.0376.5577.8977.89617,000
01 Mar 202377.7878.5276.9677.7577.75971,300
28 Feb 202378.2279.4778.0778.3178.311,161,600
27 Feb 202381.5882.3877.9378.3678.361,376,400
24 Feb 202380.8581.2880.0880.8280.82852,900
23 Feb 202381.7682.7581.3281.5281.52701,100
22 Feb 202382.2582.7181.5681.7981.79773,800
21 Feb 202382.5482.9681.4182.0082.00908,700
17 Feb 202382.3683.9482.1883.1483.141,630,300
16 Feb 202386.2686.9281.6882.8282.822,609,500
15 Feb 202388.1789.0087.9288.6488.641,113,500
14 Feb 202387.3489.6087.3488.9888.981,033,700
13 Feb 202388.0889.4287.8088.8288.821,148,700
10 Feb 202385.4386.6885.3086.0886.08722,200
09 Feb 202386.7487.3885.4585.7685.76773,900
08 Feb 202386.7387.6586.0986.7486.74538,100
07 Feb 202385.6287.5185.3387.1487.14884,200
06 Feb 202386.8687.6785.8286.2386.23843,500
03 Feb 202388.4789.1086.4486.7686.76797,700
02 Feb 202387.1189.7286.4989.0889.081,376,600
01 Feb 202385.9487.8485.6887.0687.061,099,900
31 Jan 202385.4586.1685.0986.1586.15891,600
30 Jan 202385.9686.3585.1585.2985.291,309,900
27 Jan 202385.1986.5184.5986.1486.14827,800
26 Jan 202383.6985.8483.6985.5185.511,175,000
25 Jan 202380.1683.7980.1083.7583.75977,800
24 Jan 202381.2881.7080.4880.7580.75651,500
23 Jan 202381.0482.3280.7081.2881.28483,200
20 Jan 202380.4981.0980.2780.8680.86611,500
19 Jan 202379.9880.5578.8480.2280.22760,800
18 Jan 202380.8381.3180.2380.3280.32754,800
17 Jan 202380.5381.0480.2380.8680.861,003,400
13 Jan 202379.3480.4879.0980.3780.37677,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...