Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Henry Schein, Inc. (HSIC)

Compare
63.33
+0.04
+(0.06%)
As of 9:55:07 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202563.6064.1363.1363.3363.3362,985
Apr 16, 202564.2665.0262.5663.2963.291,120,300
Apr 15, 202565.5065.6163.7464.2864.281,325,700
Apr 14, 202565.0965.8064.0865.6165.61868,900
Apr 11, 202563.5666.5062.0164.4664.461,060,400
Apr 10, 202565.1765.1762.8663.5663.562,002,700
Apr 9, 202562.5066.3560.5666.1666.162,805,200
Apr 8, 202564.6165.9961.8662.7062.701,847,200
Apr 7, 202563.1265.6461.8964.3164.312,594,600
Apr 4, 202565.5566.3663.0065.4765.472,362,500
Apr 3, 202568.5169.2266.1266.5966.591,250,200
Apr 2, 202568.3069.7168.3069.2569.251,172,700
Apr 1, 202568.5569.5467.9169.0769.071,243,200
Mar 31, 202568.5968.9367.6968.4968.491,253,200
Mar 28, 202569.2469.8468.5568.6268.621,028,800
Mar 27, 202569.7269.7569.0869.4069.401,228,300
Mar 26, 202569.4570.1569.0569.7569.75922,200
Mar 25, 202570.8270.8269.0669.3869.381,295,900
Mar 24, 202570.1470.8169.6770.7670.76780,000
Mar 21, 202569.8869.9468.7769.3969.391,475,600
Mar 20, 202570.6571.4270.3670.4570.451,151,600
Mar 19, 202571.6972.2670.7070.8470.842,352,200
Mar 18, 202571.6072.0971.2072.0072.00832,400
Mar 17, 202570.3872.4270.2071.8071.802,009,600
Mar 14, 202569.8970.7369.4770.5870.581,443,100
Mar 13, 202569.7570.9469.1869.8169.811,631,800
Mar 12, 202572.7372.9269.9069.9469.941,561,900
Mar 11, 202575.3575.7772.8772.9272.921,844,800
Mar 10, 202574.3777.8373.6575.4575.453,053,800
Mar 7, 202572.4475.1371.4874.5974.592,145,400
Mar 6, 202571.0773.0670.4272.9672.962,575,100
Mar 5, 202570.0871.7269.0471.4671.462,532,300
Mar 4, 202570.3170.9569.5170.3170.312,361,500
Mar 3, 202572.1772.9770.6170.8170.812,245,600
Feb 28, 202572.2372.7071.5672.1772.1711,190,700
Feb 27, 202572.4373.2671.6872.1272.124,222,400
Feb 26, 202575.8876.4372.2372.5572.553,903,400
Feb 25, 202580.5680.5673.2575.8275.823,585,700
Feb 24, 202577.1478.2376.5177.6477.643,517,400
Feb 21, 202578.1578.6176.9277.2477.243,295,300
Feb 20, 202578.0078.6977.3878.0578.051,103,700
Feb 19, 202577.1977.9176.8577.8377.83988,100
Feb 18, 202575.5777.7075.5777.6377.632,573,700
Feb 14, 202577.5177.5275.8976.0076.001,455,200
Feb 13, 202577.3978.1177.2277.6277.621,507,800
Feb 12, 202575.7777.2575.7777.2077.201,154,900
Feb 11, 202577.9978.8676.8877.4877.481,267,900
Feb 10, 202579.0179.4378.5078.9078.902,346,800
Feb 7, 202579.7180.1078.6879.0079.001,141,300
Feb 6, 202582.0082.3879.7679.8579.851,148,700
Feb 5, 202580.9882.4980.7981.9181.911,315,800
Feb 4, 202578.9080.6478.9080.5880.581,499,000
Feb 3, 202578.6480.5278.5779.5779.572,921,600
Jan 31, 202579.7781.0179.1380.0080.001,282,000
Jan 30, 202580.4680.9379.3380.0380.032,350,500
Jan 29, 202577.5081.8577.5079.8779.876,094,300
Jan 28, 202576.8477.0075.7776.1076.101,017,400
Jan 27, 202575.6777.0874.6076.6976.691,380,500
Jan 24, 202574.3475.0872.7474.9774.97814,700
Jan 23, 202575.3775.6673.7274.7574.751,017,300
Jan 22, 202573.5275.0773.2174.7874.78985,700
Jan 21, 202573.7774.9873.4574.1974.192,021,200
Jan 17, 202572.2373.5571.4473.2273.221,074,000
Jan 16, 202571.0072.1470.3571.7571.75990,200
Jan 15, 202572.3472.4470.8771.1571.15981,700
Jan 14, 202571.1371.5570.6171.2771.27900,000
Jan 13, 202569.6471.0369.1070.7070.70608,600
Jan 10, 202570.5870.9869.6369.6769.671,096,000
Jan 8, 202571.6171.8470.1871.0671.06901,100
Jan 7, 202571.9372.6771.1071.6771.671,074,500
Jan 6, 202571.5972.5770.8271.7671.761,297,700
Jan 3, 202568.6069.3968.3269.0969.09803,700
Jan 2, 202569.6869.8667.8668.5568.55885,300
Dec 31, 202469.3270.0368.7669.2069.20553,500
Dec 30, 202470.1070.1068.8469.1769.17655,300
Dec 27, 202470.2771.1369.8470.4270.42501,200
Dec 26, 202470.0072.5469.7670.9770.97851,500
Dec 24, 202469.9570.2469.4470.0170.01421,000
Dec 23, 202469.5970.7569.4670.0670.061,111,900
Dec 20, 202468.9570.3368.4369.8269.822,761,500
Dec 19, 202470.1570.6168.4768.9568.951,522,400
Dec 18, 202473.1673.4470.5870.6170.611,777,200
Dec 17, 202475.2575.4573.1373.1873.181,507,200
Dec 16, 202476.4977.4675.0775.1475.141,619,000
Dec 13, 202477.2277.2375.7176.6076.601,850,700
Dec 12, 202476.8577.5876.4677.0377.031,838,700
Dec 11, 202475.4178.3574.7376.8576.851,962,500
Dec 10, 202474.9875.6173.2674.7374.731,184,000
Dec 9, 202473.0376.1272.3774.9874.981,728,300
Dec 6, 202472.6173.1871.9673.0073.002,086,400
Dec 5, 202474.4974.6571.9472.4972.491,382,400
Dec 4, 202474.3375.2173.9374.4974.49947,300
Dec 3, 202476.0876.3974.9475.2175.211,449,900
Dec 2, 202476.9477.1976.0376.5076.501,522,900
Nov 29, 202477.7277.9977.0077.0577.05608,600
Nov 27, 202477.6478.9776.8677.6677.66832,800
Nov 26, 202476.5577.3775.2677.2877.282,207,700
Nov 25, 202475.9977.6075.9976.8476.842,611,400
Nov 22, 202474.0075.1973.2575.0875.083,384,500
Nov 21, 202473.6073.9771.9873.7773.771,568,400
Nov 20, 202474.9375.4972.7973.7373.733,170,700
Nov 19, 202473.6976.8473.2574.8474.843,299,600
Nov 18, 202468.8875.8068.7273.8973.893,565,900
Nov 15, 202466.5468.8066.1768.7668.762,510,300
Nov 14, 202467.6967.7866.5066.5466.541,480,000
Nov 13, 202467.1567.8666.7667.7467.74947,800
Nov 12, 202467.8468.5367.3367.4667.46943,800
Nov 11, 202468.3169.0567.9968.2968.291,093,000
Nov 8, 202469.2069.3867.9168.0068.00871,800
Nov 7, 202470.8470.8467.9969.4369.431,949,100
Nov 6, 202471.0071.3569.4270.0170.013,119,700
Nov 5, 202470.9671.0067.4668.9968.993,563,500
Nov 4, 202471.0072.4870.4572.3372.332,236,600
Nov 1, 202470.0571.4270.0570.3770.371,742,400
Oct 31, 202470.7471.1570.1570.2370.231,141,700
Oct 30, 202470.1571.0870.1470.6470.641,797,200
Oct 29, 202470.6071.5870.0770.3870.381,540,900
Oct 28, 202470.3071.2870.3071.1171.11757,400
Oct 25, 202470.9971.2069.6570.0070.00742,600
Oct 24, 202470.9171.4470.3170.8870.882,199,400
Oct 23, 202470.9871.2369.6370.2270.221,859,100
Oct 22, 202471.4071.6070.2671.1971.19578,500
Oct 21, 202472.1972.5371.3771.5971.59735,500
Oct 18, 202471.5672.5170.8172.3972.39688,200
Oct 17, 202471.6372.2171.1171.6771.67721,800
Oct 16, 202471.2572.4570.7371.7571.75964,700
Oct 15, 202470.8772.1370.1671.1071.101,631,600
Oct 14, 202470.7971.1170.0171.0171.01960,200
Oct 11, 202470.2671.0170.1370.5370.532,704,200
Oct 10, 202470.3870.5169.7070.0470.04684,200
Oct 9, 202470.2371.1370.0370.5170.51666,700
Oct 8, 202469.3470.2568.8669.9969.99581,300
Oct 7, 202470.1970.6969.2069.3069.30918,900
Oct 4, 202471.4571.4570.1770.5670.56692,300
Oct 3, 202470.8871.4469.7070.5470.541,172,800
Oct 2, 202471.4671.8370.8271.2171.211,484,200
Oct 1, 202472.3972.8270.9871.9471.94987,500
Sep 30, 202473.3473.5872.4572.9072.901,380,000
Sep 27, 202471.4273.6271.2173.2273.222,482,500
Sep 26, 202470.1571.2970.1570.8670.862,460,900
Sep 25, 202470.8870.8869.1569.8369.831,305,000
Sep 24, 202471.8472.2270.5170.7070.70761,800
Sep 23, 202471.4472.5471.2771.6371.632,979,200
Sep 20, 202472.3172.3871.1471.1571.152,822,300
Sep 19, 202473.2573.6672.3572.5472.541,887,500
Sep 18, 202471.0172.6570.5772.4672.461,579,200
Sep 17, 202470.3971.8970.0271.2471.241,742,400
Sep 16, 202470.8871.4168.8969.8769.871,460,400
Sep 13, 202468.5771.3168.4670.3870.381,339,600
Sep 12, 202467.2868.2166.8368.1768.171,277,900
Sep 11, 202467.3567.3565.3267.0567.053,377,700
Sep 10, 202468.5169.0267.0067.5567.553,823,200
Sep 9, 202468.9869.5867.7268.8968.891,586,900
Sep 6, 202470.1870.5068.8068.8168.812,175,000
Sep 5, 202469.6970.2368.6269.8669.861,249,200
Sep 4, 202470.4670.5869.1369.4569.451,151,700
Sep 3, 202470.3971.0570.2570.4670.461,741,100
Aug 30, 202470.8271.6170.0670.5570.551,150,300
Aug 29, 202471.1771.6770.3970.8270.821,876,100
Aug 28, 202468.6171.1068.6170.4870.481,605,500
Aug 27, 202470.8272.3070.4672.1672.163,025,700
Aug 26, 202470.7571.6470.3370.9070.903,004,800
Aug 23, 202470.1771.4469.4970.8270.82833,400
Aug 22, 202470.2470.6569.6669.8469.841,496,100
Aug 21, 202469.2569.9169.0669.8769.872,961,000
Aug 20, 202469.7470.2768.5969.0069.002,451,900
Aug 19, 202469.8270.5769.7269.8269.82958,300
Aug 16, 202469.5570.0369.0369.7969.79946,600
Aug 15, 202469.3370.1168.9969.7869.781,711,400
Aug 14, 202469.6769.8068.2368.5168.511,202,100
Aug 13, 202468.1069.9067.5369.4469.441,179,800
Aug 12, 202468.4068.9867.6067.8967.893,995,800
Aug 9, 202468.0669.7667.8868.9468.942,399,700
Aug 8, 202465.8568.2265.2668.1668.161,847,000
Aug 7, 202464.8168.6164.8165.7765.773,485,200
Aug 6, 202465.0067.9863.6763.9263.928,872,900
Aug 5, 202472.3372.8768.5769.5669.563,213,300
Aug 2, 202472.5773.0969.5071.0271.023,905,900
Aug 1, 202472.4373.0471.7472.7872.782,275,900
Jul 31, 202472.0072.8871.0271.9471.941,262,200
Jul 30, 202471.4772.7071.2572.4472.441,082,300
Jul 29, 202472.1672.1971.0071.4771.471,279,100
Jul 26, 202471.2372.4471.1972.3172.311,079,400
Jul 25, 202470.5272.1370.5271.0471.041,227,700
Jul 24, 202470.2971.0069.8470.2970.291,425,800
Jul 23, 202470.9571.4769.7669.9969.991,443,400
Jul 22, 202471.6172.6370.4870.9570.951,627,900
Jul 19, 202471.0671.6270.1670.3470.341,515,800
Jul 18, 202470.7073.3670.5770.6770.671,895,700
Jul 17, 202467.7271.8967.7271.2271.222,266,800
Jul 16, 202465.9467.8365.8467.5967.591,606,400
Jul 15, 202465.3666.1565.3665.8465.841,034,700
Jul 12, 202465.1465.4864.7865.1565.151,402,700
Jul 11, 202464.5365.3664.1465.1065.101,258,000
Jul 10, 202464.4764.5663.9164.1964.19691,500
Jul 9, 202464.5464.7464.1564.4464.44744,900
Jul 8, 202465.2365.7264.6364.7564.75595,100
Jul 5, 202464.5565.1764.5264.9664.961,475,900
Jul 3, 202465.7965.9364.7764.7964.79702,900
Jul 2, 202465.1866.0365.0965.6065.601,043,300
Jul 1, 202464.4565.4564.2065.1165.111,886,600
Jun 28, 202464.2164.4663.9064.1064.101,641,600
Jun 27, 202464.6464.9963.7164.0964.09927,000
Jun 26, 202465.8666.1064.4864.5664.561,169,100
Jun 25, 202467.0467.2365.9866.1066.10824,100
Jun 24, 202467.4468.4467.2667.2767.27632,600
Jun 21, 202466.7867.6166.2067.2667.261,600,100
Jun 20, 202467.9467.9766.3666.5566.55931,500
Jun 18, 202466.3569.9966.1168.2868.281,524,500
Jun 17, 202465.3566.9064.6966.1866.181,397,400
Jun 14, 202465.7966.2565.2265.8065.80730,300
Jun 13, 202466.0466.5165.0466.2766.27905,200
Jun 12, 202466.8667.0066.0866.4166.411,013,600
Jun 11, 202467.2667.2666.2166.5166.51796,700
Jun 10, 202467.9468.3267.2667.4267.42875,000
Jun 7, 202468.4868.8268.2068.5168.51852,900
Jun 6, 202469.4770.1267.8268.6068.601,141,800
Jun 5, 202469.6069.9468.7269.6469.64668,300
Jun 4, 202469.6370.1369.2869.6469.64633,300
Jun 3, 202469.3969.8768.9169.6869.68783,200
May 31, 202469.3069.8468.6069.3469.342,304,000
May 30, 202470.2170.5969.0069.2569.251,219,800
May 29, 202470.4470.4969.5270.1470.14738,100
May 28, 202471.1671.6470.6971.1571.151,023,800
May 24, 202471.9072.1570.9171.7271.72458,500
May 23, 202472.1973.0171.3471.5271.52876,800
May 22, 202473.2573.7772.3272.3872.38571,200
May 21, 202473.3073.5572.8273.2573.25920,300
May 20, 202474.5674.6073.2073.4773.47800,900
May 17, 202474.5274.7674.1074.6074.60799,300
May 16, 202475.0075.2074.3374.3374.33720,800
May 15, 202473.2074.8572.6474.7474.741,084,300
May 14, 202473.8074.3372.3972.7772.771,252,900
May 13, 202473.3273.9872.9073.1373.13679,900
May 10, 202473.3873.7672.6573.3173.31850,500
May 9, 202473.1174.2272.5373.4473.441,322,600
May 8, 202471.5373.7170.9072.7672.761,875,900
May 7, 202471.1472.8069.9571.2071.202,084,000
May 6, 202468.4568.9067.8968.5368.531,390,500
May 3, 202468.7169.3167.6467.7867.781,167,600
May 2, 202468.8769.3467.9768.6068.601,318,900
May 1, 202469.3869.8468.5968.7868.78890,000
Apr 30, 202472.4872.5869.1769.2869.281,720,400
Apr 29, 202473.2673.9072.7873.0373.03743,700
Apr 26, 202472.7873.7672.4273.1373.13722,400
Apr 25, 202473.2273.5772.3372.8272.82583,100
Apr 24, 202472.4273.4072.1773.2173.21824,100
Apr 23, 202472.1973.1672.0272.7672.76627,000
Apr 22, 202470.9572.3270.9572.0472.04837,500
Apr 19, 202470.3170.9870.0070.8670.86768,600
Apr 18, 202470.3470.3769.4869.9769.97745,200
Apr 17, 202471.4771.9270.1970.2070.201,067,100

Related Tickers

PDCO Patterson Companies, Inc.
31.33
0.00%
 
OMI Owens & Minor, Inc.
6.72
-0.74%
 
COR Cencora, Inc.
284.53
+0.03%
 
CAH Cardinal Health, Inc.
135.26
+0.67%
 
VVEO3.SA CM Hospitalar S/A
1.2400
-3.12%
 
GALE.SW Galenica AG
83.20
-0.06%
 
MCK McKesson Corporation
693.43
-0.18%
 
AMP.MI Amplifon S.p.A.
16.30
-0.40%
 
SNYR Synergy CHC Corp.
2.4550
-1.80%