Australia Markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.08+2.02 (+2.32%)
At close: 04:00PM EST
89.08 0.00 (0.00%)
After hours: 04:16PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
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
12 Jan 202380.9381.0179.2479.5179.51864,600
11 Jan 202380.4980.8979.8480.6280.62792,700
10 Jan 202380.6980.7979.3879.9779.97699,000
09 Jan 202381.8182.2580.2580.5380.53725,400
06 Jan 202380.8281.8680.0881.6181.61636,200
05 Jan 202381.9882.4779.4780.0380.031,172,600
04 Jan 202380.0282.7780.0282.3982.391,026,400
03 Jan 202379.6580.2478.7079.6079.60815,000
30 Dec 202280.1580.3779.2379.8779.87573,200
29 Dec 202279.6380.8979.6380.6180.61475,100
28 Dec 202280.8780.9879.3779.4679.46407,600
27 Dec 202280.5581.2480.1680.5380.53416,700
23 Dec 202280.2780.6479.7380.6480.64440,400
22 Dec 202280.5180.6579.3780.5480.54743,900
21 Dec 202280.7181.2580.1781.0181.011,001,000
20 Dec 202280.3981.0679.9580.5780.57746,300
19 Dec 202280.6781.7980.6180.6980.69885,900
16 Dec 202281.3881.8079.8380.6680.662,273,700
15 Dec 202282.1782.8181.6182.1182.11917,300
14 Dec 202283.0283.8881.3383.1783.171,090,400
13 Dec 202283.7484.3582.5583.2883.28950,600
12 Dec 202281.0181.9780.3981.9581.95854,300
09 Dec 202280.8281.9179.8881.2081.20776,300
08 Dec 202281.6382.0380.9681.3281.32776,800
07 Dec 202280.9181.8880.5481.4081.40572,100
06 Dec 202281.3381.7980.1980.6480.64821,500
05 Dec 202282.5883.0481.3881.4781.47912,500
02 Dec 202282.3183.5280.7983.2983.29861,400
01 Dec 202281.5983.1280.2482.9582.951,418,200
30 Nov 202280.3780.9379.0980.9280.922,123,000
29 Nov 202280.2281.1280.0080.6080.60826,600
28 Nov 202281.1581.5180.0680.2880.28711,900
25 Nov 202280.6481.9080.2181.4481.44382,700
23 Nov 202279.9380.8679.7880.4080.40992,200
22 Nov 202279.5280.2778.3680.0080.00952,900
21 Nov 202278.7080.4078.7079.1179.111,019,400
18 Nov 202279.9580.6878.6378.9178.913,008,700
17 Nov 202278.5679.3678.0279.2079.20995,500
16 Nov 202279.3579.9278.5379.1279.121,238,500
15 Nov 202278.4680.1478.3679.3579.351,227,200
14 Nov 202278.1679.1677.8077.8377.831,318,600
11 Nov 202277.6879.6177.0178.6378.631,004,800
10 Nov 202276.0877.5475.6977.3277.321,515,900
09 Nov 202273.4075.2472.9674.4374.431,363,100
08 Nov 202274.0774.9473.1773.8273.82910,000
07 Nov 202272.8074.6172.6474.2574.25939,600
04 Nov 202271.2572.7770.7472.6972.691,281,500
03 Nov 202269.1771.6968.0471.0571.051,220,200
02 Nov 202271.4571.6269.5269.6869.681,653,200
01 Nov 202268.5973.5268.2371.7471.742,283,900
31 Oct 202269.6270.0066.4668.4668.462,398,000
28 Oct 202270.2770.7469.6370.1370.131,549,100
27 Oct 202270.0071.0769.7870.0970.091,761,500
26 Oct 202270.4872.0870.3771.1771.171,145,300
25 Oct 202270.1970.5269.5369.6769.671,121,000
24 Oct 202270.7671.7170.2070.3170.311,057,800
21 Oct 202267.1970.4666.9770.2470.241,129,100
20 Oct 202267.9468.1367.3667.6767.67549,300
19 Oct 202268.3768.6067.4767.6867.68748,400
18 Oct 202269.0869.6468.1168.4468.44537,100
17 Oct 202267.0068.0066.9067.7067.70860,700
14 Oct 202267.8068.1566.6966.8966.89790,200
13 Oct 202265.3767.8064.7567.3467.34970,800
12 Oct 202267.3967.6165.3265.7465.741,537,300
11 Oct 202267.4968.5766.9068.0068.00636,100
10 Oct 202268.0068.1767.1867.5567.55616,000
07 Oct 202268.4568.6667.2567.5567.55576,200
06 Oct 202269.5969.9768.9069.1869.18742,200
05 Oct 202269.7570.3369.3469.9169.91697,200
04 Oct 202268.3770.2168.3770.1470.14831,500
03 Oct 202266.4768.5465.7968.0768.07905,800
30 Sept 202266.8367.2365.5265.7765.77944,500
29 Sept 202266.6866.8566.0166.5566.55871,700
28 Sept 202266.5267.2866.0466.9366.93701,600
27 Sept 202267.0767.6365.8066.1266.12796,500
26 Sept 202266.9367.4166.6766.8866.88853,200
23 Sept 202267.9368.0066.4567.3467.34992,400
22 Sept 202269.0769.0768.0068.0068.00889,200
21 Sept 202270.4971.1169.0369.0769.07775,400
20 Sept 202271.4371.5869.2770.1770.171,158,900
19 Sept 202271.4672.1071.0172.0472.04681,300
16 Sept 202271.8471.9371.0471.7071.701,194,600
15 Sept 202272.1672.5971.6271.9371.93625,800
14 Sept 202272.6672.8571.4672.0672.06722,200
13 Sept 202273.7273.7672.3572.5972.59511,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...