-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+5.97% -
3 MONTH PERFORMANCE
+6.06% -
6 MONTH PERFORMANCE
+4.73% -
YEAR-TO-DATE PERFORMANCE
-0.79% -
1 YEAR PERFORMANCE
+7.81%
Henry Schein, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $74.00 | $75.08 (1.46%) | $75.19 | $73.25 | 3.37 M | $9.47 B |
| 11/21/2024 | $73.60 | $73.77 (0.23%) | $73.97 | $71.98 | 1.57 M | $9.30 B |
| 11/20/2024 | $74.93 | $73.73 (-1.6%) | $75.49 | $72.79 | 3.17 M | $9.30 B |
| 11/19/2024 | $73.69 | $74.84 (1.56%) | $76.84 | $73.25 | 3.30 M | $9.44 B |
| 11/18/2024 | $68.88 | $73.89 (7.27%) | $75.80 | $68.72 | 3.57 M | $9.32 B |
| 11/15/2024 | $66.54 | $68.76 (3.34%) | $68.80 | $66.17 | 2.51 M | $8.67 B |
| 11/14/2024 | $67.69 | $66.54 (-1.7%) | $67.78 | $66.50 | 1.48 M | $8.39 B |
| 11/13/2024 | $67.15 | $67.74 (0.88%) | $67.86 | $66.76 | 947,823 | $8.54 B |
| 11/12/2024 | $67.84 | $67.46 (-0.56%) | $68.53 | $67.33 | 943,800 | $8.51 B |
| 11/11/2024 | $68.31 | $68.29 (-0.03%) | $69.05 | $67.99 | 1.09 M | $8.61 B |
| 11/08/2024 | $69.20 | $68.00 (-1.73%) | $69.38 | $67.91 | 871,840 | $8.58 B |
| 11/07/2024 | $70.84 | $69.43 (-1.99%) | $70.84 | $67.99 | 1.95 M | $8.76 B |
| 11/06/2024 | $71.00 | $70.01 (-1.39%) | $71.35 | $69.42 | 3.12 M | $8.83 B |
| 11/05/2024 | $70.96 | $68.99 (-2.78%) | $71.00 | $67.46 | 3.56 M | $8.70 B |
| 11/04/2024 | $71.00 | $72.33 (1.87%) | $72.48 | $70.45 | 2.24 M | $9.12 B |
| 11/01/2024 | $70.05 | $70.37 (0.46%) | $71.42 | $70.05 | 1.74 M | $8.99 B |
| 10/31/2024 | $70.74 | $70.23 (-0.72%) | $71.15 | $70.15 | 1.14 M | $8.97 B |
| 10/30/2024 | $70.15 | $70.64 (0.7%) | $71.08 | $70.14 | 1.80 M | $9.03 B |
| 10/29/2024 | $70.60 | $70.38 (-0.31%) | $71.58 | $70.07 | 1.54 M | $8.99 B |
| 10/28/2024 | $70.30 | $71.11 (1.15%) | $71.28 | $70.30 | 757,408 | $9.09 B |
| 10/25/2024 | $70.99 | $70.00 (-1.39%) | $71.20 | $69.65 | 742,601 | $8.94 B |
| 10/24/2024 | $70.91 | $70.88 (-0.04%) | $71.44 | $70.31 | 2.20 M | $9.06 B |
| 10/23/2024 | $70.98 | $70.22 (-1.07%) | $71.23 | $69.63 | 1.86 M | $8.97 B |
| 10/22/2024 | $71.40 | $71.19 (-0.29%) | $71.60 | $70.26 | 578,544 | $9.10 B |
| 10/21/2024 | $72.19 | $71.59 (-0.83%) | $72.53 | $71.37 | 735,500 | $9.15 B |
| 10/18/2024 | $71.56 | $72.39 (1.16%) | $72.51 | $70.81 | 688,200 | $9.25 B |
| 10/17/2024 | $71.63 | $71.67 (0.06%) | $72.21 | $71.11 | 721,820 | $9.16 B |
| 10/16/2024 | $71.25 | $71.75 (0.7%) | $72.45 | $70.73 | 964,700 | $9.17 B |
| 10/15/2024 | $70.87 | $71.10 (0.32%) | $72.13 | $70.16 | 1.63 M | $9.09 B |
| 10/14/2024 | $70.79 | $71.01 (0.31%) | $71.11 | $70.01 | 960,217 | $9.07 B |
| 10/11/2024 | $70.26 | $70.53 (0.38%) | $71.01 | $70.13 | 2.70 M | $9.01 B |
| 10/10/2024 | $70.38 | $70.04 (-0.48%) | $70.51 | $69.70 | 684,232 | $8.95 B |
| 10/09/2024 | $70.23 | $70.51 (0.4%) | $71.13 | $70.03 | 666,744 | $9.01 B |
| 10/08/2024 | $69.34 | $69.99 (0.94%) | $70.25 | $68.86 | 581,300 | $8.94 B |
| 10/07/2024 | $70.19 | $69.30 (-1.27%) | $70.69 | $69.20 | 918,935 | $8.86 B |
| 10/04/2024 | $71.45 | $70.56 (-1.25%) | $71.45 | $70.17 | 692,300 | $9.02 B |
| 10/03/2024 | $70.88 | $70.54 (-0.48%) | $71.44 | $69.70 | 1.17 M | $9.01 B |
| 10/02/2024 | $71.46 | $71.21 (-0.35%) | $71.83 | $70.82 | 1.48 M | $9.10 B |
| 10/01/2024 | $72.39 | $71.94 (-0.62%) | $72.82 | $70.98 | 987,565 | $9.19 B |
| 09/30/2024 | $73.34 | $72.90 (-0.6%) | $73.58 | $72.45 | 1.38 M | $9.32 B |
| 09/27/2024 | $71.42 | $73.22 (2.52%) | $73.62 | $71.21 | 2.48 M | $9.36 B |
| 09/26/2024 | $70.15 | $70.86 (1.01%) | $71.29 | $70.15 | 2.46 M | $9.05 B |
| 09/25/2024 | $70.88 | $69.83 (-1.48%) | $70.88 | $69.15 | 1.31 M | $8.92 B |
| 09/24/2024 | $71.84 | $70.70 (-1.59%) | $72.22 | $70.51 | 761,886 | $9.03 B |
| 09/23/2024 | $71.44 | $71.63 (0.27%) | $72.54 | $71.27 | 2.98 M | $9.15 B |
| 09/20/2024 | $72.31 | $71.15 (-1.6%) | $72.38 | $71.14 | 2.82 M | $9.09 B |
| 09/19/2024 | $73.25 | $72.54 (-0.97%) | $73.66 | $72.35 | 1.89 M | $9.27 B |
| 09/18/2024 | $71.01 | $72.46 (2.04%) | $72.65 | $70.57 | 1.58 M | $9.26 B |
| 09/17/2024 | $70.39 | $71.24 (1.21%) | $71.89 | $70.02 | 1.74 M | $9.10 B |
| 09/16/2024 | $70.88 | $69.87 (-1.42%) | $71.41 | $68.89 | 1.46 M | $8.93 B |
| 09/13/2024 | $68.57 | $70.38 (2.64%) | $71.31 | $68.46 | 1.34 M | $8.99 B |
| 09/12/2024 | $67.28 | $68.17 (1.32%) | $68.21 | $66.83 | 1.28 M | $8.71 B |
| 09/11/2024 | $67.35 | $67.05 (-0.45%) | $67.35 | $65.32 | 3.38 M | $8.57 B |
| 09/10/2024 | $68.51 | $67.55 (-1.4%) | $69.02 | $67.00 | 3.82 M | $8.63 B |
| 09/09/2024 | $68.98 | $68.89 (-0.13%) | $69.58 | $67.72 | 1.59 M | $8.80 B |
| 09/06/2024 | $70.18 | $68.81 (-1.95%) | $70.50 | $68.80 | 2.18 M | $8.79 B |
| 09/05/2024 | $69.69 | $69.86 (0.24%) | $70.23 | $68.62 | 1.25 M | $8.93 B |
| 09/04/2024 | $70.46 | $69.45 (-1.43%) | $70.58 | $69.13 | 1.15 M | $8.87 B |
| 09/03/2024 | $70.39 | $70.46 (0.1%) | $71.05 | $70.25 | 1.74 M | $9.00 B |
| 08/30/2024 | $70.82 | $70.55 (-0.38%) | $71.61 | $70.06 | 1.15 M | $9.02 B |
| 08/29/2024 | $71.17 | $70.82 (-0.49%) | $71.67 | $70.39 | 1.88 M | $9.05 B |
| 08/28/2024 | $68.61 | $70.48 (2.73%) | $71.10 | $68.61 | 1.61 M | $9.01 B |
| 08/27/2024 | $70.82 | $72.16 (1.89%) | $72.30 | $70.46 | 3.03 M | $9.22 B |
| 08/26/2024 | $70.75 | $70.90 (0.21%) | $71.64 | $70.33 | 3.00 M | $9.06 B |