Advertisement
U.S. Markets closed
S&P Futures
5,885.50 -1.50 (-0.03%) Dow Futures
43,484.00 -27.00 (-0.06%) Nasdaq Futures
20,367.25 -0.75 (-0.00%) Russell 2000 Futures
2,293.80 -3.90 (-0.17%) Crude Oil
70.87 +0.20 (+0.28%) Gold
2,722.90 +15.40 (+0.57%)
Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 71.63 | 72.21 | 71.11 | 71.67 | 71.67 | 721,800 |
| Oct 16, 2024 | 71.25 | 72.45 | 70.73 | 71.75 | 71.75 | 964,700 |
| Oct 15, 2024 | 70.87 | 72.13 | 70.16 | 71.10 | 71.10 | 1,631,600 |
| Oct 14, 2024 | 70.79 | 71.11 | 70.01 | 71.01 | 71.01 | 960,200 |
| Oct 11, 2024 | 70.26 | 71.01 | 70.13 | 70.53 | 70.53 | 2,704,200 |
| Oct 10, 2024 | 70.38 | 70.51 | 69.70 | 70.04 | 70.04 | 684,200 |
| Oct 09, 2024 | 70.23 | 71.13 | 70.03 | 70.51 | 70.51 | 666,700 |
| Oct 08, 2024 | 69.34 | 70.25 | 68.86 | 69.99 | 69.99 | 581,300 |
| Oct 07, 2024 | 70.19 | 70.69 | 69.20 | 69.30 | 69.30 | 918,900 |
| Oct 04, 2024 | 71.45 | 71.45 | 70.17 | 70.56 | 70.56 | 692,300 |
| Oct 03, 2024 | 70.88 | 71.44 | 69.70 | 70.54 | 70.54 | 1,172,800 |
| Oct 02, 2024 | 71.46 | 71.83 | 70.82 | 71.21 | 71.21 | 1,484,200 |
| Oct 01, 2024 | 72.39 | 72.82 | 70.98 | 71.94 | 71.94 | 987,500 |
| Sep 30, 2024 | 73.34 | 73.58 | 72.45 | 72.90 | 72.90 | 1,380,000 |
| Sep 27, 2024 | 71.42 | 73.62 | 71.21 | 73.22 | 73.22 | 2,482,500 |
| Sep 26, 2024 | 70.15 | 71.29 | 70.15 | 70.86 | 70.86 | 2,460,900 |
| Sep 25, 2024 | 70.88 | 70.88 | 69.15 | 69.83 | 69.83 | 1,305,000 |
| Sep 24, 2024 | 71.84 | 72.22 | 70.51 | 70.70 | 70.70 | 761,800 |
| Sep 23, 2024 | 71.44 | 72.54 | 71.27 | 71.63 | 71.63 | 2,979,200 |
| Sep 20, 2024 | 72.31 | 72.38 | 71.14 | 71.15 | 71.15 | 2,822,300 |
| Sep 19, 2024 | 73.25 | 73.66 | 72.35 | 72.54 | 72.54 | 1,887,500 |
| Sep 18, 2024 | 71.01 | 72.65 | 70.57 | 72.46 | 72.46 | 1,579,200 |
| Sep 17, 2024 | 70.39 | 71.89 | 70.02 | 71.24 | 71.24 | 1,742,400 |
| Sep 16, 2024 | 70.88 | 71.41 | 68.89 | 69.87 | 69.87 | 1,460,400 |
| Sep 13, 2024 | 68.57 | 71.31 | 68.46 | 70.38 | 70.38 | 1,339,600 |
| Sep 12, 2024 | 67.28 | 68.21 | 66.83 | 68.17 | 68.17 | 1,277,900 |
| Sep 11, 2024 | 67.35 | 67.35 | 65.32 | 67.05 | 67.05 | 3,377,700 |
| Sep 10, 2024 | 68.51 | 69.02 | 67.00 | 67.55 | 67.55 | 3,823,200 |
| Sep 09, 2024 | 68.98 | 69.58 | 67.72 | 68.89 | 68.89 | 1,586,900 |
| Sep 06, 2024 | 70.18 | 70.50 | 68.80 | 68.81 | 68.81 | 2,175,000 |
| Sep 05, 2024 | 69.69 | 70.23 | 68.62 | 69.86 | 69.86 | 1,249,200 |
| Sep 04, 2024 | 70.46 | 70.58 | 69.13 | 69.45 | 69.45 | 1,151,700 |
| Sep 03, 2024 | 70.39 | 71.05 | 70.25 | 70.46 | 70.46 | 1,741,100 |
| Aug 30, 2024 | 70.82 | 71.61 | 70.06 | 70.55 | 70.55 | 1,150,300 |
| Aug 29, 2024 | 71.17 | 71.67 | 70.39 | 70.82 | 70.82 | 1,876,100 |
| Aug 28, 2024 | 68.61 | 71.10 | 68.61 | 70.48 | 70.48 | 1,605,500 |
| Aug 27, 2024 | 70.82 | 72.30 | 70.46 | 72.16 | 72.16 | 3,025,700 |
| Aug 26, 2024 | 70.75 | 71.64 | 70.33 | 70.90 | 70.90 | 3,004,800 |
| Aug 23, 2024 | 70.17 | 71.44 | 69.49 | 70.82 | 70.82 | 833,400 |
| Aug 22, 2024 | 70.24 | 70.65 | 69.66 | 69.84 | 69.84 | 1,496,100 |
| Aug 21, 2024 | 69.25 | 69.91 | 69.06 | 69.87 | 69.87 | 2,961,000 |
| Aug 20, 2024 | 69.74 | 70.27 | 68.59 | 69.00 | 69.00 | 2,451,900 |
| Aug 19, 2024 | 69.82 | 70.57 | 69.72 | 69.82 | 69.82 | 958,300 |
| Aug 16, 2024 | 69.55 | 70.03 | 69.03 | 69.79 | 69.79 | 946,600 |
| Aug 15, 2024 | 69.33 | 70.11 | 68.99 | 69.78 | 69.78 | 1,711,400 |
| Aug 14, 2024 | 69.67 | 69.80 | 68.23 | 68.51 | 68.51 | 1,202,100 |
| Aug 13, 2024 | 68.10 | 69.90 | 67.53 | 69.44 | 69.44 | 1,179,800 |
| Aug 12, 2024 | 68.40 | 68.98 | 67.60 | 67.89 | 67.89 | 3,995,800 |
| Aug 09, 2024 | 68.06 | 69.76 | 67.88 | 68.94 | 68.94 | 2,399,700 |
| Aug 08, 2024 | 65.85 | 68.22 | 65.26 | 68.16 | 68.16 | 1,847,000 |
| Aug 07, 2024 | 64.81 | 68.61 | 64.81 | 65.77 | 65.77 | 3,485,200 |
| Aug 06, 2024 | 65.00 | 67.98 | 63.67 | 63.92 | 63.92 | 8,872,900 |
| Aug 05, 2024 | 72.33 | 72.87 | 68.57 | 69.56 | 69.56 | 3,213,300 |
| Aug 02, 2024 | 72.57 | 73.09 | 69.50 | 71.02 | 71.02 | 3,905,900 |
| Aug 01, 2024 | 72.43 | 73.04 | 71.74 | 72.78 | 72.78 | 2,275,900 |
| Jul 31, 2024 | 72.00 | 72.88 | 71.02 | 71.94 | 71.94 | 1,262,200 |
| Jul 30, 2024 | 71.47 | 72.70 | 71.25 | 72.44 | 72.44 | 1,082,300 |
| Jul 29, 2024 | 72.16 | 72.19 | 71.00 | 71.47 | 71.47 | 1,279,100 |
| Jul 26, 2024 | 71.23 | 72.44 | 71.19 | 72.31 | 72.31 | 1,079,400 |
| Jul 25, 2024 | 70.52 | 72.13 | 70.52 | 71.04 | 71.04 | 1,227,700 |
| Jul 24, 2024 | 70.29 | 71.00 | 69.84 | 70.29 | 70.29 | 1,425,800 |
| Jul 23, 2024 | 70.95 | 71.47 | 69.76 | 69.99 | 69.99 | 1,443,400 |
| Jul 22, 2024 | 71.61 | 72.63 | 70.48 | 70.95 | 70.95 | 1,627,900 |
| Jul 19, 2024 | 71.06 | 71.62 | 70.16 | 70.34 | 70.34 | 1,515,800 |
| Jul 18, 2024 | 70.70 | 73.36 | 70.57 | 70.67 | 70.67 | 1,895,700 |
| Jul 17, 2024 | 67.72 | 71.89 | 67.72 | 71.22 | 71.22 | 2,266,800 |
| Jul 16, 2024 | 65.94 | 67.83 | 65.84 | 67.59 | 67.59 | 1,606,400 |
| Jul 15, 2024 | 65.36 | 66.15 | 65.36 | 65.84 | 65.84 | 1,034,700 |
| Jul 12, 2024 | 65.14 | 65.48 | 64.78 | 65.15 | 65.15 | 1,402,700 |
| Jul 11, 2024 | 64.53 | 65.36 | 64.14 | 65.10 | 65.10 | 1,258,000 |
| Jul 10, 2024 | 64.47 | 64.56 | 63.91 | 64.19 | 64.19 | 691,500 |
| Jul 09, 2024 | 64.54 | 64.74 | 64.15 | 64.44 | 64.44 | 744,900 |
| Jul 08, 2024 | 65.23 | 65.72 | 64.63 | 64.75 | 64.75 | 595,100 |
| Jul 05, 2024 | 64.55 | 65.17 | 64.52 | 64.96 | 64.96 | 1,475,900 |
| Jul 03, 2024 | 65.79 | 65.93 | 64.77 | 64.79 | 64.79 | 702,900 |
| Jul 02, 2024 | 65.18 | 66.03 | 65.09 | 65.60 | 65.60 | 1,043,300 |
| Jul 01, 2024 | 64.45 | 65.45 | 64.20 | 65.11 | 65.11 | 1,886,600 |
| Jun 28, 2024 | 64.21 | 64.46 | 63.90 | 64.10 | 64.10 | 1,641,600 |
| Jun 27, 2024 | 64.64 | 64.99 | 63.71 | 64.09 | 64.09 | 927,000 |
| Jun 26, 2024 | 65.86 | 66.10 | 64.48 | 64.56 | 64.56 | 1,169,100 |
| Jun 25, 2024 | 67.04 | 67.23 | 65.98 | 66.10 | 66.10 | 824,100 |
| Jun 24, 2024 | 67.44 | 68.44 | 67.26 | 67.27 | 67.27 | 632,600 |
| Jun 21, 2024 | 66.78 | 67.61 | 66.20 | 67.26 | 67.26 | 1,600,100 |
| Jun 20, 2024 | 67.94 | 67.97 | 66.36 | 66.55 | 66.55 | 931,500 |
| Jun 18, 2024 | 66.35 | 69.99 | 66.11 | 68.28 | 68.28 | 1,524,500 |
| Jun 17, 2024 | 65.35 | 66.90 | 64.69 | 66.18 | 66.18 | 1,397,400 |
| Jun 14, 2024 | 65.79 | 66.25 | 65.22 | 65.80 | 65.80 | 730,300 |
| Jun 13, 2024 | 66.04 | 66.51 | 65.04 | 66.27 | 66.27 | 905,200 |
| Jun 12, 2024 | 66.86 | 67.00 | 66.08 | 66.41 | 66.41 | 1,013,600 |
| Jun 11, 2024 | 67.26 | 67.26 | 66.21 | 66.51 | 66.51 | 796,700 |
| Jun 10, 2024 | 67.94 | 68.32 | 67.26 | 67.42 | 67.42 | 875,000 |
| Jun 07, 2024 | 68.48 | 68.82 | 68.20 | 68.51 | 68.51 | 852,900 |
| Jun 06, 2024 | 69.47 | 70.12 | 67.82 | 68.60 | 68.60 | 1,141,800 |
| Jun 05, 2024 | 69.60 | 69.94 | 68.72 | 69.64 | 69.64 | 668,300 |
| Jun 04, 2024 | 69.63 | 70.13 | 69.28 | 69.64 | 69.64 | 633,300 |
| Jun 03, 2024 | 69.39 | 69.87 | 68.91 | 69.68 | 69.68 | 783,200 |
| May 31, 2024 | 69.30 | 69.84 | 68.60 | 69.34 | 69.34 | 2,304,000 |
| May 30, 2024 | 70.21 | 70.59 | 69.00 | 69.25 | 69.25 | 1,219,800 |
| May 29, 2024 | 70.44 | 70.49 | 69.52 | 70.14 | 70.14 | 738,100 |
| May 28, 2024 | 71.16 | 71.64 | 70.69 | 71.15 | 71.15 | 1,023,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.