Henry Schein, Inc. (HSIC) Charts

$74.48

$0 (0%)
Last update: 04:00 PM EST
Day's range
$73.68
Day's range
$74.66

5 DAY PERFORMANCE

+1.65%

1 MONTH PERFORMANCE

+5.54%

3 MONTH PERFORMANCE

+11.85%

6 MONTH PERFORMANCE

+7.80%

YEAR-TO-DATE PERFORMANCE

+7.63%

1 YEAR PERFORMANCE

+14.96%

Henry Schein, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $74.31 $74.48 (0.24%) $74.66 $73.68 1.20 M $9.22 B
07/01/2025 $72.81 $74.48 (2.29%) $75.34 $72.21 1.60 M $9.22 B
06/30/2025 $73.46 $73.05 (-0.56%) $73.72 $72.78 1.47 M $9.04 B
06/27/2025 $73.35 $73.27 (-0.11%) $73.76 $72.89 2.25 M $9.07 B
06/26/2025 $73.17 $73.15 (-0.03%) $73.88 $72.92 1.40 M $9.05 B
06/25/2025 $72.47 $72.79 (0.44%) $73.23 $72.00 1.24 M $9.01 B
06/24/2025 $71.92 $72.68 (1.06%) $73.44 $71.70 2.08 M $9.00 B
06/23/2025 $72.00 $71.89 (-0.15%) $72.00 $70.86 1.89 M $8.90 B
06/20/2025 $71.73 $71.98 (0.35%) $72.96 $71.29 3.33 M $8.91 B
06/18/2025 $70.16 $71.13 (1.38%) $71.38 $69.77 2.31 M $8.80 B
06/17/2025 $70.31 $70.16 (-0.21%) $70.94 $69.59 1.84 M $8.68 B
06/16/2025 $70.51 $70.76 (0.35%) $71.16 $70.39 1.70 M $8.76 B
06/13/2025 $70.52 $70.19 (-0.47%) $70.75 $69.62 1.48 M $8.69 B
06/12/2025 $70.59 $71.08 (0.69%) $71.34 $70.32 1.19 M $8.80 B
06/11/2025 $71.41 $71.14 (-0.38%) $72.71 $70.73 845.50 K $8.81 B
06/10/2025 $71.10 $71.37 (0.38%) $72.54 $70.52 971.70 K $8.83 B
06/09/2025 $70.37 $70.90 (0.75%) $71.80 $69.62 1.10 M $8.78 B
06/06/2025 $71.12 $70.37 (-1.05%) $71.29 $70.27 1.05 M $8.71 B
06/05/2025 $70.53 $70.47 (-0.09%) $70.92 $70.11 865.14 K $8.72 B
06/04/2025 $70.49 $70.39 (-0.14%) $71.31 $69.91 1.21 M $8.71 B
06/03/2025 $69.44 $70.57 (1.63%) $71.05 $69.08 2.19 M $8.73 B
06/02/2025 $69.59 $69.56 (-0.04%) $69.94 $68.63 2.50 M $8.61 B
05/30/2025 $73.74 $69.99 (-5.09%) $74.00 $69.61 3.12 M $8.66 B
05/29/2025 $73.38 $71.98 (-1.91%) $73.72 $71.70 1.44 M $8.91 B
05/28/2025 $73.46 $73.40 (-0.08%) $73.85 $73.12 1.30 M $9.09 B
05/27/2025 $71.98 $73.66 (2.33%) $74.66 $71.94 1.92 M $9.12 B
05/23/2025 $70.73 $71.65 (1.3%) $71.94 $70.41 1.54 M $8.87 B
05/22/2025 $72.03 $71.33 (-0.97%) $72.20 $71.11 1.47 M $8.83 B
05/21/2025 $72.78 $72.08 (-0.96%) $73.58 $71.91 2.10 M $8.92 B
05/20/2025 $71.90 $73.13 (1.71%) $73.86 $71.90 1.50 M $9.05 B
05/19/2025 $71.59 $71.84 (0.35%) $72.01 $70.80 1.22 M $8.89 B
05/16/2025 $71.58 $72.05 (0.66%) $72.11 $70.70 1.04 M $8.92 B
05/15/2025 $70.23 $71.54 (1.87%) $71.65 $69.94 1.13 M $8.85 B
05/14/2025 $70.33 $70.08 (-0.36%) $70.67 $69.64 1.57 M $8.67 B
05/13/2025 $70.65 $70.54 (-0.16%) $71.16 $69.79 1.50 M $8.73 B
05/12/2025 $70.32 $70.47 (0.21%) $71.33 $69.51 1.56 M $8.72 B
05/09/2025 $69.03 $68.64 (-0.56%) $69.24 $68.27 2.01 M $8.50 B
05/08/2025 $67.24 $68.89 (2.45%) $69.38 $66.98 2.11 M $8.71 B
05/07/2025 $66.60 $66.57 (-0.05%) $67.91 $65.86 1.44 M $8.42 B
05/06/2025 $66.97 $66.24 (-1.09%) $67.91 $65.99 1.94 M $8.38 B
05/05/2025 $65.07 $66.58 (2.32%) $67.30 $62.60 2.29 M $8.42 B
05/02/2025 $65.70 $65.30 (-0.61%) $65.83 $64.31 2.47 M $8.26 B
05/01/2025 $64.86 $64.46 (-0.62%) $65.56 $63.69 1.34 M $8.15 B
04/30/2025 $65.39 $64.97 (-0.64%) $65.66 $64.18 1.06 M $8.22 B
04/29/2025 $65.17 $66.16 (1.52%) $66.59 $65.17 663.40 K $8.37 B
04/28/2025 $65.53 $65.57 (0.06%) $66.11 $64.73 1.22 M $8.29 B
04/25/2025 $65.68 $65.17 (-0.78%) $66.10 $64.31 736.95 K $8.24 B
04/24/2025 $65.65 $66.23 (0.88%) $66.46 $64.68 1.92 M $8.38 B
04/23/2025 $65.83 $65.49 (-0.52%) $66.92 $64.92 899.40 K $8.28 B
04/22/2025 $63.71 $64.54 (1.3%) $64.63 $63.34 772.50 K $8.16 B
04/21/2025 $64.22 $63.08 (-1.78%) $64.22 $62.40 877.43 K $7.98 B
04/17/2025 $63.60 $64.73 (1.78%) $64.78 $63.14 1.39 M $8.19 B
04/16/2025 $64.26 $63.29 (-1.51%) $65.02 $62.56 1.12 M $8.00 B
04/15/2025 $65.50 $64.28 (-1.86%) $65.61 $63.74 1.33 M $8.13 B
04/14/2025 $65.09 $65.61 (0.8%) $65.80 $64.08 868.96 K $8.30 B
04/11/2025 $63.56 $64.46 (1.42%) $66.50 $62.01 1.06 M $8.15 B
04/10/2025 $65.17 $63.56 (-2.47%) $65.17 $62.86 2.00 M $8.04 B
04/09/2025 $62.50 $66.16 (5.86%) $66.35 $60.56 2.81 M $8.37 B
04/08/2025 $64.61 $62.70 (-2.96%) $65.99 $61.86 1.85 M $7.93 B
04/07/2025 $63.12 $64.31 (1.89%) $65.64 $61.89 2.59 M $8.13 B
04/04/2025 $65.55 $65.47 (-0.12%) $66.36 $63.00 2.36 M $8.28 B
04/03/2025 $68.51 $66.59 (-2.8%) $69.22 $66.12 1.25 M $8.42 B