NasdaqGS - Delayed Quote USD

Henry Schein, Inc. (HSIC)

Compare
71.67 -0.08 (-0.11%)
At close: October 17 at 4:00 PM EDT
72.12 +0.45 (+0.63%)
After hours: October 17 at 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 71.63 72.21 71.11 71.67 71.67 721,683
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 9, 2024 70.23 71.13 70.03 70.51 70.51 666,700
Oct 8, 2024 69.34 70.25 68.86 69.99 69.99 581,300
Oct 7, 2024 70.19 70.69 69.20 69.30 69.30 918,900
Oct 4, 2024 71.45 71.45 70.17 70.56 70.56 692,300
Oct 3, 2024 70.88 71.44 69.70 70.54 70.54 1,172,800
Oct 2, 2024 71.46 71.83 70.82 71.21 71.21 1,484,200
Oct 1, 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 9, 2024 68.98 69.58 67.72 68.89 68.89 1,586,900
Sep 6, 2024 70.18 70.50 68.80 68.81 68.81 2,175,000
Sep 5, 2024 69.69 70.23 68.62 69.86 69.86 1,249,200
Sep 4, 2024 70.46 70.58 69.13 69.45 69.45 1,151,700
Sep 3, 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 9, 2024 68.06 69.76 67.88 68.94 68.94 2,399,700
Aug 8, 2024 65.85 68.22 65.26 68.16 68.16 1,847,000
Aug 7, 2024 64.81 68.61 64.81 65.77 65.77 3,485,200
Aug 6, 2024 65.00 67.98 63.67 63.92 63.92 8,872,900
Aug 5, 2024 72.33 72.87 68.57 69.56 69.56 3,213,300
Aug 2, 2024 72.57 73.09 69.50 71.02 71.02 3,905,900
Aug 1, 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 9, 2024 64.54 64.74 64.15 64.44 64.44 744,900
Jul 8, 2024 65.23 65.72 64.63 64.75 64.75 595,100
Jul 5, 2024 64.55 65.17 64.52 64.96 64.96 1,475,900
Jul 3, 2024 65.79 65.93 64.77 64.79 64.79 702,900
Jul 2, 2024 65.18 66.03 65.09 65.60 65.60 1,043,300
Jul 1, 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 7, 2024 68.48 68.82 68.20 68.51 68.51 852,900
Jun 6, 2024 69.47 70.12 67.82 68.60 68.60 1,141,800
Jun 5, 2024 69.60 69.94 68.72 69.64 69.64 668,300
Jun 4, 2024 69.63 70.13 69.28 69.64 69.64 633,300
Jun 3, 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
May 24, 2024 71.90 72.15 70.91 71.72 71.72 458,500
May 23, 2024 72.19 73.01 71.34 71.52 71.52 876,800
May 22, 2024 73.25 73.77 72.32 72.38 72.38 571,200
May 21, 2024 73.30 73.55 72.82 73.25 73.25 920,300
May 20, 2024 74.56 74.60 73.20 73.47 73.47 800,900
May 17, 2024 74.52 74.76 74.10 74.60 74.60 799,300
May 16, 2024 75.00 75.20 74.33 74.33 74.33 720,800
May 15, 2024 73.20 74.85 72.64 74.74 74.74 1,084,300
May 14, 2024 73.80 74.33 72.39 72.77 72.77 1,252,900
May 13, 2024 73.32 73.98 72.90 73.13 73.13 679,900
May 10, 2024 73.38 73.76 72.65 73.31 73.31 850,500
May 9, 2024 73.11 74.22 72.53 73.44 73.44 1,322,600
May 8, 2024 71.53 73.71 70.90 72.76 72.76 1,875,900
May 7, 2024 71.14 72.80 69.95 71.20 71.20 2,084,000
May 6, 2024 68.45 68.90 67.89 68.53 68.53 1,390,500
May 3, 2024 68.71 69.31 67.64 67.78 67.78 1,167,600
May 2, 2024 68.87 69.34 67.97 68.60 68.60 1,318,900
May 1, 2024 69.38 69.84 68.59 68.78 68.78 890,000
Apr 30, 2024 72.48 72.58 69.17 69.28 69.28 1,720,400
Apr 29, 2024 73.26 73.90 72.78 73.03 73.03 743,700
Apr 26, 2024 72.78 73.76 72.42 73.13 73.13 722,400
Apr 25, 2024 73.22 73.57 72.33 72.82 72.82 583,100
Apr 24, 2024 72.42 73.40 72.17 73.21 73.21 824,100
Apr 23, 2024 72.19 73.16 72.02 72.76 72.76 627,000
Apr 22, 2024 70.95 72.32 70.95 72.04 72.04 837,500
Apr 19, 2024 70.31 70.98 70.00 70.86 70.86 768,600
Apr 18, 2024 70.34 70.37 69.48 69.97 69.97 745,200
Apr 17, 2024 71.47 71.92 70.19 70.20 70.20 1,067,100
Apr 16, 2024 70.72 71.41 70.53 71.22 71.22 1,033,600
Apr 15, 2024 71.33 71.96 70.69 70.73 70.73 856,800
Apr 12, 2024 71.26 71.57 70.21 71.01 71.01 989,200
Apr 11, 2024 72.17 72.69 71.14 71.81 71.81 829,300
Apr 10, 2024 72.28 72.78 71.67 71.86 71.86 891,600
Apr 9, 2024 72.37 73.20 72.01 73.17 73.17 655,500
Apr 8, 2024 72.37 73.29 72.15 72.47 72.47 1,035,400
Apr 5, 2024 72.74 72.82 72.20 72.52 72.52 584,900
Apr 4, 2024 73.92 74.02 72.72 72.89 72.89 780,200
Apr 3, 2024 72.85 73.67 72.82 73.44 73.44 808,300
Apr 2, 2024 73.83 74.69 73.00 73.07 73.07 871,300
Apr 1, 2024 75.17 75.19 73.82 74.24 74.24 1,084,900
Mar 28, 2024 75.15 76.15 74.64 75.52 75.52 1,014,900
Mar 27, 2024 73.07 75.21 72.99 75.15 75.15 1,430,600
Mar 26, 2024 72.72 73.33 72.69 72.88 72.88 1,231,100
Mar 25, 2024 73.29 73.74 72.80 72.89 72.89 1,604,400
Mar 22, 2024 73.96 74.25 72.56 73.12 73.12 1,627,000
Mar 21, 2024 74.80 74.99 73.56 74.08 74.08 718,200
Mar 20, 2024 74.73 74.91 74.14 74.78 74.78 793,800
Mar 19, 2024 74.63 74.87 73.98 74.38 74.38 1,037,800
Mar 18, 2024 74.37 74.48 73.58 74.18 74.18 937,100
Mar 15, 2024 73.72 75.04 73.72 74.58 74.58 1,551,000
Mar 14, 2024 75.24 75.50 73.98 74.39 74.39 1,246,800
Mar 13, 2024 74.49 76.07 74.46 75.34 75.34 1,331,600
Mar 12, 2024 75.08 75.08 74.19 74.42 74.42 977,600
Mar 11, 2024 75.15 75.26 74.47 75.00 75.00 1,020,600
Mar 8, 2024 75.51 75.97 74.70 74.76 74.76 852,900
Mar 7, 2024 75.55 75.87 74.88 75.22 75.22 928,200
Mar 6, 2024 75.78 76.33 74.39 75.33 75.33 1,423,400
Mar 5, 2024 76.00 76.76 75.08 75.41 75.41 1,240,500
Mar 4, 2024 76.50 77.30 76.23 76.79 76.79 1,009,100
Mar 1, 2024 76.47 77.69 76.04 76.88 76.88 1,193,900
Feb 29, 2024 76.80 77.24 76.14 76.47 76.47 1,661,700
Feb 28, 2024 78.13 78.13 74.43 76.49 76.49 1,691,000
Feb 27, 2024 79.71 82.63 75.41 77.85 77.85 2,606,000
Feb 26, 2024 79.50 81.46 79.44 80.57 80.57 2,555,600
Feb 23, 2024 77.18 81.21 76.83 79.86 79.86 3,240,300
Feb 22, 2024 75.05 77.40 74.83 77.08 77.08 1,694,200
Feb 21, 2024 75.22 76.36 74.49 75.09 75.09 905,800
Feb 20, 2024 75.23 76.13 75.05 75.64 75.64 912,600
Feb 16, 2024 75.40 75.88 74.99 75.65 75.65 658,800
Feb 15, 2024 74.18 76.31 74.18 75.50 75.50 870,600
Feb 14, 2024 73.61 73.78 72.81 73.68 73.68 881,800
Feb 13, 2024 75.24 75.36 72.69 73.25 73.25 1,409,600
Feb 12, 2024 73.80 75.77 73.80 75.73 75.73 596,600
Feb 9, 2024 74.86 75.62 73.43 73.72 73.72 1,359,600
Feb 8, 2024 73.43 75.20 72.97 74.90 74.90 1,757,500
Feb 7, 2024 76.25 76.31 75.15 75.26 75.26 996,200
Feb 6, 2024 75.39 76.33 75.10 76.09 76.09 920,600
Feb 5, 2024 75.80 76.07 74.24 74.91 74.91 885,200
Feb 2, 2024 75.52 76.69 75.31 76.14 76.14 1,090,900
Feb 1, 2024 74.89 75.76 74.47 75.73 75.73 742,500
Jan 31, 2024 75.24 75.48 74.72 74.84 74.84 988,500
Jan 30, 2024 75.23 75.50 74.71 74.78 74.78 1,047,700
Jan 29, 2024 74.25 75.24 73.85 75.23 75.23 697,300
Jan 26, 2024 74.51 74.73 73.85 74.20 74.20 809,400
Jan 25, 2024 73.32 74.19 73.32 74.04 74.04 713,200
Jan 24, 2024 74.36 75.39 73.18 73.26 73.26 860,200
Jan 23, 2024 74.84 75.27 74.00 74.20 74.20 817,700
Jan 22, 2024 73.80 75.03 73.75 74.84 74.84 741,600
Jan 19, 2024 74.56 75.04 73.89 74.04 74.04 872,100
Jan 18, 2024 72.48 74.27 72.16 74.25 74.25 852,500
Jan 17, 2024 73.02 74.47 72.15 72.58 72.58 1,426,100
Jan 16, 2024 73.42 73.80 72.17 72.99 72.99 1,349,900
Jan 12, 2024 74.18 74.70 73.56 73.76 73.76 716,700
Jan 11, 2024 74.65 75.04 73.22 73.95 73.95 1,417,300
Jan 10, 2024 74.97 75.98 74.58 74.73 74.73 1,333,300
Jan 9, 2024 75.16 76.05 74.87 75.06 75.06 650,500
Jan 8, 2024 74.00 75.43 74.00 75.39 75.39 748,400
Jan 5, 2024 74.90 75.42 73.33 73.90 73.90 1,564,200
Jan 4, 2024 74.74 75.02 73.83 74.80 74.80 916,100
Jan 3, 2024 75.56 75.85 74.33 74.62 74.62 743,200
Jan 2, 2024 75.20 76.33 75.00 75.56 75.56 975,000
Dec 29, 2023 75.91 76.28 74.76 75.71 75.71 689,400
Dec 28, 2023 75.92 76.64 75.89 76.06 76.06 664,400
Dec 27, 2023 75.43 76.12 75.04 75.84 75.84 605,400
Dec 26, 2023 74.73 75.48 74.62 75.42 75.42 514,300
Dec 22, 2023 75.25 75.25 74.57 74.92 74.92 726,400
Dec 21, 2023 73.78 75.04 73.48 74.99 74.99 1,119,700
Dec 20, 2023 74.26 74.81 73.39 73.40 73.40 557,400
Dec 19, 2023 73.89 74.61 73.17 74.12 74.12 1,601,500
Dec 18, 2023 74.78 74.95 73.41 73.75 73.75 1,186,100
Dec 15, 2023 74.57 75.50 74.12 74.15 74.15 2,340,600
Dec 14, 2023 74.32 75.44 73.46 75.26 75.26 1,973,800
Dec 13, 2023 72.25 74.12 72.00 74.03 74.03 1,382,100
Dec 12, 2023 72.81 73.31 72.04 72.29 72.29 1,167,800
Dec 11, 2023 71.72 72.17 70.35 71.41 71.41 923,700
Dec 8, 2023 71.60 72.31 71.50 71.91 71.91 1,143,800
Dec 7, 2023 70.70 72.53 70.17 71.54 71.54 1,494,400
Dec 6, 2023 69.89 70.99 69.10 70.62 70.62 1,490,300
Dec 5, 2023 69.06 70.38 68.77 69.88 69.88 1,013,500
Dec 4, 2023 69.40 70.01 68.82 69.31 69.31 1,207,000
Dec 1, 2023 66.84 69.84 66.81 69.54 69.54 1,741,900
Nov 30, 2023 66.63 66.82 65.22 66.73 66.73 2,684,500
Nov 29, 2023 66.92 67.53 66.26 66.66 66.66 1,393,100
Nov 28, 2023 67.87 68.23 67.33 67.41 67.41 931,700
Nov 27, 2023 69.52 69.80 67.97 67.98 67.98 1,218,900
Nov 24, 2023 69.10 69.80 69.05 69.67 69.67 227,300
Nov 22, 2023 69.29 69.83 68.80 69.40 69.40 499,800
Nov 21, 2023 68.66 69.42 68.46 68.92 68.92 685,000
Nov 20, 2023 68.89 69.13 68.30 68.61 68.61 621,500
Nov 17, 2023 69.15 69.43 68.64 68.75 68.75 1,006,100
Nov 16, 2023 67.71 69.02 67.71 68.76 68.76 1,115,300
Nov 15, 2023 68.99 69.63 67.49 67.59 67.59 1,581,100
Nov 14, 2023 68.07 69.07 66.70 68.90 68.90 2,178,600
Nov 13, 2023 64.86 69.06 64.11 67.50 67.50 3,374,500
Nov 10, 2023 63.75 64.34 63.11 64.07 64.07 2,081,900
Nov 9, 2023 63.43 64.26 62.12 62.16 62.16 792,800
Nov 8, 2023 63.32 64.18 63.09 63.43 63.43 1,120,100
Nov 7, 2023 62.50 63.11 62.05 62.96 62.96 1,393,500
Nov 6, 2023 62.77 63.47 62.51 62.63 62.63 1,333,500
Nov 3, 2023 62.41 63.05 62.00 62.40 62.40 1,978,300
Nov 2, 2023 62.50 62.54 60.01 61.89 61.89 2,698,600
Nov 1, 2023 64.94 65.31 63.29 64.07 64.07 1,411,300
Oct 31, 2023 66.53 67.01 64.77 64.98 64.98 2,077,900
Oct 30, 2023 66.51 67.00 65.36 66.15 66.15 907,600
Oct 27, 2023 66.62 66.76 65.56 66.41 66.41 832,900
Oct 26, 2023 67.25 67.27 65.95 66.51 66.51 906,800
Oct 25, 2023 67.05 67.85 66.45 67.77 67.77 1,106,200
Oct 24, 2023 67.45 67.95 67.20 67.30 67.30 761,200
Oct 23, 2023 68.18 68.62 67.14 67.41 67.41 898,400
Oct 20, 2023 68.86 68.99 68.05 68.31 68.31 1,207,100
Oct 19, 2023 70.49 70.57 68.00 68.75 68.75 1,670,800
Oct 18, 2023 71.48 71.54 70.62 70.67 70.67 1,026,500

Related Tickers