-
5 DAY PERFORMANCE
+2.89% -
1 MONTH PERFORMANCE
+3.35% -
3 MONTH PERFORMANCE
+11.98% -
6 MONTH PERFORMANCE
-1.79% -
YEAR-TO-DATE PERFORMANCE
-3.70% -
1 YEAR PERFORMANCE
-1.80%
Henry Schein, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $73.34 | $72.92 (-0.57%) | $73.58 | $72.45 | 1.02 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 |
| 08/23/2024 | $70.17 | $70.82 (0.93%) | $71.44 | $69.49 | 833,575 | $9.05 B |
| 08/22/2024 | $70.24 | $69.84 (-0.57%) | $70.65 | $69.66 | 1.50 M | $8.92 B |
| 08/21/2024 | $69.25 | $69.87 (0.9%) | $69.91 | $69.06 | 2.96 M | $8.93 B |
| 08/20/2024 | $69.74 | $69.00 (-1.06%) | $70.27 | $68.59 | 2.45 M | $8.82 B |
| 08/19/2024 | $69.82 | $69.82 (0%) | $70.57 | $69.72 | 958,300 | $8.92 B |
| 08/16/2024 | $69.55 | $69.79 (0.35%) | $70.03 | $69.03 | 946,600 | $8.92 B |
| 08/15/2024 | $69.33 | $69.78 (0.65%) | $70.11 | $68.99 | 1.71 M | $8.92 B |
| 08/14/2024 | $69.67 | $68.51 (-1.66%) | $69.80 | $68.23 | 1.20 M | $8.75 B |
| 08/13/2024 | $68.10 | $69.44 (1.97%) | $69.90 | $67.53 | 1.18 M | $8.87 B |
| 08/12/2024 | $68.40 | $67.89 (-0.75%) | $68.98 | $67.60 | 4.00 M | $8.68 B |
| 08/09/2024 | $68.06 | $68.94 (1.29%) | $69.76 | $67.88 | 2.40 M | $8.81 B |
| 08/08/2024 | $65.85 | $68.16 (3.51%) | $68.22 | $65.26 | 1.85 M | $8.71 B |
| 08/07/2024 | $64.81 | $65.77 (1.48%) | $68.61 | $64.81 | 3.49 M | $8.40 B |
| 08/06/2024 | $65.00 | $63.92 (-1.66%) | $67.98 | $63.67 | 8.87 M | $8.17 B |
| 08/05/2024 | $72.33 | $69.56 (-3.83%) | $72.87 | $68.57 | 3.21 M | $8.89 B |
| 08/02/2024 | $72.57 | $71.02 (-2.14%) | $73.09 | $69.50 | 3.91 M | $9.14 B |
| 08/01/2024 | $72.43 | $72.78 (0.48%) | $73.04 | $71.74 | 2.28 M | $9.37 B |
| 07/31/2024 | $72.00 | $71.94 (-0.08%) | $72.88 | $71.02 | 1.26 M | $9.26 B |
| 07/30/2024 | $71.47 | $72.44 (1.36%) | $72.70 | $71.25 | 1.08 M | $9.32 B |
| 07/29/2024 | $72.16 | $71.47 (-0.96%) | $72.19 | $71.00 | 1.28 M | $9.20 B |
| 07/26/2024 | $71.23 | $72.31 (1.52%) | $72.44 | $71.19 | 1.08 M | $9.31 B |
| 07/25/2024 | $70.52 | $71.04 (0.74%) | $72.13 | $70.52 | 1.23 M | $9.14 B |
| 07/24/2024 | $70.29 | $70.29 (0%) | $71.00 | $69.84 | 1.43 M | $9.05 B |
| 07/23/2024 | $70.95 | $69.99 (-1.35%) | $71.47 | $69.76 | 1.44 M | $9.01 B |
| 07/22/2024 | $71.61 | $70.95 (-0.92%) | $72.63 | $70.48 | 1.63 M | $9.13 B |
| 07/19/2024 | $71.06 | $70.34 (-1.01%) | $71.62 | $70.16 | 1.52 M | $9.05 B |
| 07/18/2024 | $70.70 | $70.67 (-0.04%) | $73.36 | $70.57 | 1.90 M | $9.10 B |
| 07/17/2024 | $67.72 | $71.22 (5.17%) | $71.89 | $67.72 | 2.27 M | $9.17 B |
| 07/16/2024 | $65.94 | $67.59 (2.5%) | $67.83 | $65.84 | 1.61 M | $8.70 B |
| 07/15/2024 | $65.36 | $65.84 (0.73%) | $66.15 | $65.36 | 1.03 M | $8.47 B |
| 07/12/2024 | $65.14 | $65.15 (0.02%) | $65.48 | $64.78 | 1.40 M | $8.39 B |
| 07/11/2024 | $64.53 | $65.10 (0.88%) | $65.36 | $64.14 | 1.26 M | $8.38 B |
| 07/10/2024 | $64.47 | $64.19 (-0.43%) | $64.56 | $63.91 | 691,496 | $8.26 B |
| 07/09/2024 | $64.54 | $64.44 (-0.15%) | $64.74 | $64.15 | 744,911 | $8.29 B |
| 07/08/2024 | $65.23 | $64.75 (-0.74%) | $65.72 | $64.63 | 595,132 | $8.33 B |
| 07/05/2024 | $64.55 | $64.96 (0.64%) | $65.17 | $64.52 | 1.48 M | $8.36 B |
| 07/03/2024 | $65.79 | $64.79 (-1.52%) | $65.93 | $64.77 | 702,880 | $8.34 B |
| 07/02/2024 | $65.18 | $65.60 (0.64%) | $66.03 | $65.09 | 1.04 M | $8.44 B |
| 07/01/2024 | $64.45 | $65.11 (1.02%) | $65.45 | $64.20 | 1.89 M | $8.38 B |