HSIC - Henry Schein, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202056.1457.2855.5157.1657.161,052,200
09 Jul 202056.8957.2154.2556.0856.081,021,800
08 Jul 202058.3858.5255.8857.1957.191,639,500
07 Jul 202058.9059.1758.0058.5158.51882,200
06 Jul 202059.8360.2158.6159.5259.521,226,900
02 Jul 202059.8360.4358.9759.0759.071,144,400
01 Jul 202058.6159.6658.3158.8658.861,296,300
30 Jun 202057.7058.8657.3558.3958.391,499,200
29 Jun 202057.4158.0856.3558.0658.06970,200
26 Jun 202056.2957.0155.6656.6756.671,786,000
25 Jun 202056.0356.5754.8956.4056.401,320,300
24 Jun 202058.9159.0756.0356.1856.182,143,400
23 Jun 202060.4060.4459.0359.3559.351,549,500
22 Jun 202060.0360.6759.0059.5059.501,297,600
19 Jun 202060.2461.3359.3460.4260.422,763,200
18 Jun 202059.1659.9758.7159.3759.371,403,800
17 Jun 202059.9460.5459.5259.7759.771,108,700
16 Jun 202060.4460.9859.0859.7959.791,477,400
15 Jun 202055.1458.7754.8858.1858.181,342,800
12 Jun 202057.3157.5655.7956.6356.631,839,900
11 Jun 202057.5357.5355.4055.8255.822,525,500
10 Jun 202061.2261.7258.6758.8258.821,759,500
09 Jun 202065.6965.6961.0861.1661.162,431,800
08 Jun 202065.6867.8865.1766.9666.961,756,400
05 Jun 202064.4866.1564.4665.8365.831,819,200
04 Jun 202062.8163.6662.0563.2863.281,314,000
03 Jun 202063.5464.2062.8763.2463.241,098,000
02 Jun 202061.4763.6261.1963.2263.222,499,800
01 Jun 202060.7161.5060.0061.1361.13770,700
29 May 202061.3861.5959.9360.7260.722,645,600
28 May 202062.6963.0561.0861.4561.451,110,200
27 May 202060.7262.3660.2362.2462.242,051,500
26 May 202058.6860.2058.2859.5759.571,562,500
22 May 202057.4557.5156.1956.7156.711,258,800
21 May 202057.2758.1256.7357.1857.181,060,100
20 May 202057.1258.7756.8657.7857.781,136,800
19 May 202056.3758.1856.0157.0557.051,856,500
18 May 202053.0556.8352.9656.4156.411,926,400
15 May 202052.0352.7251.4751.7651.763,926,500
14 May 202050.1052.1949.8352.0052.001,821,200
13 May 202052.7552.9250.1051.1351.131,776,700
12 May 202055.2755.5153.0553.0653.061,512,400
11 May 202054.0055.6553.5155.4755.471,752,100
08 May 202054.2355.0053.7454.0354.031,113,800
07 May 202053.1754.2853.1753.8953.891,792,100
06 May 202053.2554.1551.9952.6952.692,436,700
05 May 202055.3456.9551.7553.7053.703,783,100
04 May 202052.0052.8151.3452.4952.492,026,400
01 May 202053.6053.9851.2852.1552.151,322,100
30 Apr 202056.2256.2254.4354.5654.561,291,000
29 Apr 202056.0557.3855.4456.9556.952,179,600
28 Apr 202055.7756.4554.3955.2755.271,303,800
27 Apr 202052.5354.9352.4854.8654.861,307,500
24 Apr 202051.9152.5750.5552.3952.391,313,000
23 Apr 202052.2752.8851.4251.6351.631,321,900
22 Apr 202052.4452.9451.0651.7151.711,149,900
21 Apr 202052.1153.0351.4452.0352.03935,700
20 Apr 202052.3354.2452.1553.1553.151,061,600
17 Apr 202053.9754.2553.0053.6453.641,310,800
16 Apr 202052.4452.9251.6252.5852.581,354,000
15 Apr 202052.4752.8150.9552.1652.161,212,400
14 Apr 202052.4753.7452.1153.5553.551,259,900
13 Apr 202051.9952.4450.6351.7051.701,245,000
09 Apr 202052.8654.5151.4452.2552.251,665,900
08 Apr 202049.3052.5749.3052.3752.372,516,600
07 Apr 202048.7250.6646.9849.3049.303,316,600
06 Apr 202047.6347.8846.2247.1447.142,613,600
03 Apr 202048.1248.7845.9546.3546.351,984,700
02 Apr 202048.9050.2047.2548.4448.442,429,700
01 Apr 202050.6751.4648.0348.5748.571,919,700
31 Mar 202052.4252.6050.3850.5250.522,653,800
30 Mar 202052.5952.7750.3052.0952.093,126,600
27 Mar 202052.4452.9849.8650.0050.002,755,300
26 Mar 202051.8160.8249.6553.5653.5610,254,100
25 Mar 202046.9052.8246.5350.0350.033,307,400
24 Mar 202045.3849.0344.8446.9846.982,217,700
23 Mar 202044.9445.5441.8543.1843.182,324,600
20 Mar 202049.7050.7444.7945.0145.012,275,000
19 Mar 202050.1353.5248.1049.8149.812,977,300
18 Mar 202052.1452.8242.2750.7450.742,988,800
17 Mar 202052.7555.2750.3754.6154.613,543,300
16 Mar 202057.2857.6551.2651.6551.652,452,100
13 Mar 202057.0259.3151.9956.7156.712,644,900
12 Mar 202054.4756.9453.7655.0655.063,919,500
11 Mar 202056.2458.2356.0557.6857.682,510,300
10 Mar 202056.2157.9755.2357.8757.873,372,400
09 Mar 202055.0656.0153.6954.5154.512,464,900
06 Mar 202057.5658.7256.7057.6957.691,916,200
05 Mar 202060.0760.5058.0459.2559.252,054,300
04 Mar 202061.3262.3560.4061.6361.631,698,100
03 Mar 202062.7663.5059.8960.5660.561,493,200
02 Mar 202060.9962.9260.3162.9262.922,426,100
28 Feb 202061.2662.2359.8960.9460.942,319,800
27 Feb 202062.3964.1061.1062.5262.522,300,200
26 Feb 202063.7065.0163.1563.1863.181,622,100
25 Feb 202065.5566.1262.7263.1363.131,939,200
24 Feb 202066.2367.8864.8564.9364.931,427,800
21 Feb 202068.6569.5567.4667.5467.541,781,200
20 Feb 202073.0073.5066.7168.9268.923,952,500
19 Feb 202072.8773.9972.8773.7173.711,646,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more