UK Markets open in 7 hrs

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.18-1.85 (-3.13%)
At close: 4:00PM EDT

57.18 0.00 (0.00%)
After hours: 4:41PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202059.0059.3056.9157.1857.18896,606
22 Sep 202059.8659.9458.3359.0359.031,226,400
21 Sep 202060.0860.3158.9959.8059.801,232,900
18 Sep 202062.6862.9760.7060.9760.971,613,800
17 Sep 202063.5063.5062.2962.8562.851,219,900
16 Sep 202064.3365.6963.9764.1564.151,128,600
15 Sep 202063.9965.0863.6463.7563.75933,100
14 Sep 202064.7765.2563.3563.7363.731,069,400
11 Sep 202063.8764.5863.0664.3764.37973,100
10 Sep 202065.4065.8163.5363.7563.75987,200
09 Sep 202064.0165.1263.2264.7764.771,203,600
08 Sep 202065.0765.3663.5063.7463.741,217,100
04 Sep 202066.3766.5065.2965.6465.64845,200
03 Sep 202067.0867.2865.1065.9865.98848,900
02 Sep 202065.0967.1364.6266.8966.89748,600
01 Sep 202066.3866.3864.5465.1665.16799,300
31 Aug 202066.6266.8866.0966.4466.44941,600
28 Aug 202066.4566.8665.5366.4466.44569,900
27 Aug 202065.9767.0465.5766.4566.45914,400
26 Aug 202065.5265.7965.0165.6765.67607,200
25 Aug 202065.7565.8465.0765.4965.49733,400
24 Aug 202066.5467.0865.2765.6665.661,212,500
21 Aug 202065.0066.2464.6466.1566.153,188,700
20 Aug 202065.0465.4864.5465.1465.14706,000
19 Aug 202066.2166.4165.0665.1465.14931,600
18 Aug 202066.7766.9766.0166.2866.28610,800
17 Aug 202067.2567.5466.5166.7866.78645,300
14 Aug 202066.6468.0766.0867.2367.231,031,700
13 Aug 202066.4167.1165.7766.9666.961,149,600
12 Aug 202067.4167.5565.7066.6766.671,134,300
11 Aug 202068.2669.1766.7567.2067.201,474,800
10 Aug 202068.1268.4967.4567.9967.991,502,200
07 Aug 202066.7167.8466.6167.8067.801,332,900
06 Aug 202067.3667.5166.1166.9866.981,736,600
05 Aug 202069.4169.5266.1267.1367.132,585,300
04 Aug 202068.2571.6064.9169.1369.134,119,300
03 Aug 202068.9972.3768.6670.9070.902,185,200
31 Jul 202068.2869.0767.6368.7368.731,738,100
30 Jul 202067.7068.6666.5868.6568.651,242,500
29 Jul 202066.4569.9866.3868.7168.712,687,000
28 Jul 202066.9567.2465.8065.9065.901,270,900
27 Jul 202066.8767.2565.6567.0367.031,012,000
24 Jul 202068.0168.3366.4167.0367.03927,000
23 Jul 202067.7168.7467.3368.3868.38985,400
22 Jul 202067.5967.9767.0267.7567.751,277,500
21 Jul 202066.9569.2666.5867.6667.662,350,200
20 Jul 202066.5167.8265.0866.4466.441,469,700
17 Jul 202065.1267.6164.1266.9766.972,539,500
16 Jul 202063.7065.1262.9164.7664.761,538,200
15 Jul 202060.5863.8660.4363.6863.681,503,100
14 Jul 202057.9959.7757.2259.6959.691,169,600
13 Jul 202057.6058.7457.1757.8557.85987,100
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
*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