NasdaqGS - Delayed Quote USD

Henry Schein, Inc. (HSIC)

70.86 +0.89 (+1.27%)
At close: April 19 at 4:00 PM EDT
70.35 -0.51 (-0.72%)
After hours: April 19 at 4:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 17, 2023 71.90 72.23 71.06 71.35 71.35 842,600
Oct 16, 2023 71.35 72.56 70.17 71.80 71.80 1,805,300
Oct 13, 2023 72.61 73.61 72.49 73.35 73.35 584,800
Oct 12, 2023 73.64 73.64 72.06 72.56 72.56 743,500
Oct 11, 2023 74.12 74.35 72.75 73.44 73.44 686,800
Oct 10, 2023 74.08 74.80 73.81 74.20 74.20 636,800
Oct 9, 2023 74.10 74.27 73.67 74.01 74.01 443,600
Oct 6, 2023 73.55 74.90 73.36 74.36 74.36 639,200
Oct 5, 2023 74.01 74.36 73.10 73.66 73.66 929,100
Oct 4, 2023 73.31 74.32 72.81 74.16 74.16 946,200
Oct 3, 2023 73.03 74.27 72.96 73.03 73.03 1,132,800
Oct 2, 2023 74.16 74.23 72.54 73.30 73.30 918,400
Sep 29, 2023 74.36 74.52 73.86 74.25 74.25 1,030,500
Sep 28, 2023 73.34 74.37 73.34 74.25 74.25 814,100
Sep 27, 2023 74.54 74.75 73.00 73.26 73.26 924,500
Sep 26, 2023 73.71 74.76 73.45 74.52 74.52 680,800
Sep 25, 2023 72.92 73.80 72.68 73.75 73.75 437,600
Sep 22, 2023 73.62 73.79 73.01 73.11 73.11 564,700
Sep 21, 2023 74.29 74.38 73.68 73.69 73.69 537,100
Sep 20, 2023 74.22 75.50 74.14 74.47 74.47 752,800
Sep 19, 2023 73.93 74.45 73.44 73.86 73.86 599,600
Sep 18, 2023 74.25 74.66 73.78 74.06 74.06 555,200
Sep 15, 2023 74.29 75.31 74.08 74.41 74.41 1,190,400
Sep 14, 2023 73.70 74.74 73.70 74.45 74.45 669,200
Sep 13, 2023 74.76 74.88 73.11 73.21 73.21 674,400
Sep 12, 2023 74.12 75.21 73.97 74.82 74.82 583,800
Sep 11, 2023 74.00 74.79 73.79 74.28 74.28 598,000
Sep 8, 2023 74.30 74.59 73.78 73.88 73.88 558,000
Sep 7, 2023 74.29 74.66 73.51 74.19 74.19 1,288,400
Sep 6, 2023 74.50 74.67 73.90 74.12 74.12 799,800
Sep 5, 2023 76.17 76.65 74.74 74.80 74.80 674,200
Sep 1, 2023 76.88 77.08 76.07 76.35 76.35 505,400
Aug 31, 2023 77.53 77.71 76.40 76.54 76.54 1,439,100
Aug 30, 2023 78.23 78.23 76.86 77.50 77.50 698,800
Aug 29, 2023 78.00 78.45 77.72 78.33 78.33 657,300
Aug 28, 2023 77.05 78.20 76.64 77.99 77.99 617,200
Aug 25, 2023 76.34 77.31 76.22 76.85 76.85 569,100
Aug 24, 2023 76.25 77.28 76.19 76.20 76.20 552,900
Aug 23, 2023 76.44 76.92 76.02 76.27 76.27 685,100
Aug 22, 2023 76.43 77.23 76.07 76.25 76.25 531,700
Aug 21, 2023 76.53 76.99 76.20 76.44 76.44 565,200
Aug 18, 2023 76.20 77.29 76.09 76.52 76.52 3,285,400
Aug 17, 2023 75.57 76.77 75.57 76.47 76.47 836,500
Aug 16, 2023 75.66 76.38 75.66 75.79 75.79 483,500
Aug 15, 2023 76.74 77.01 75.60 75.83 75.83 705,000
Aug 14, 2023 76.46 77.26 76.31 77.10 77.10 447,300
Aug 11, 2023 76.21 77.13 75.98 76.65 76.65 597,400
Aug 10, 2023 77.49 77.83 76.33 76.46 76.46 1,103,700
Aug 9, 2023 75.80 77.91 75.61 77.42 77.42 1,260,600
Aug 8, 2023 75.68 76.92 75.41 75.94 75.94 1,224,200
Aug 7, 2023 79.15 79.49 74.48 75.87 75.87 1,380,000
Aug 4, 2023 77.83 78.72 77.69 78.09 78.09 1,074,000
Aug 3, 2023 79.69 79.92 78.27 78.31 78.31 815,400
Aug 2, 2023 78.69 79.83 78.51 79.71 79.71 837,700
Aug 1, 2023 78.70 79.61 78.70 78.82 78.82 656,600
Jul 31, 2023 79.59 79.69 78.55 78.79 78.79 759,600
Jul 28, 2023 80.28 80.28 78.88 79.67 79.67 745,600
Jul 27, 2023 79.96 80.60 79.34 79.45 79.45 692,500
Jul 26, 2023 80.09 80.36 79.25 79.82 79.82 539,100
Jul 25, 2023 79.38 80.28 79.17 80.14 80.14 461,400
Jul 24, 2023 80.12 80.12 78.67 79.41 79.41 1,132,700
Jul 21, 2023 80.18 80.46 79.67 79.92 79.92 718,700
Jul 20, 2023 80.26 80.55 79.52 79.91 79.91 768,500
Jul 19, 2023 79.26 80.58 77.58 79.46 79.46 2,002,500
Jul 18, 2023 80.01 80.63 78.81 79.24 79.24 747,000
Jul 17, 2023 79.97 80.51 79.36 80.23 80.23 723,100
Jul 14, 2023 82.23 82.27 80.11 80.39 80.39 798,700
Jul 13, 2023 81.65 82.32 81.24 82.07 82.07 496,600
Jul 12, 2023 82.32 82.62 81.49 81.53 81.53 448,700
Jul 11, 2023 80.14 81.78 80.14 81.73 81.73 784,800
Jul 10, 2023 78.50 80.97 78.49 80.04 80.04 896,800
Jul 7, 2023 78.82 79.26 78.54 78.66 78.66 963,100
Jul 6, 2023 78.64 79.10 77.95 78.81 78.81 590,600
Jul 5, 2023 79.39 79.80 79.04 79.43 79.43 550,900
Jul 3, 2023 80.26 80.41 79.39 79.51 79.51 549,100
Jun 30, 2023 80.97 81.40 80.57 81.10 81.10 940,100
Jun 29, 2023 79.94 80.91 79.83 80.90 80.90 644,800
Jun 28, 2023 80.13 80.13 79.40 79.94 79.94 943,400
Jun 27, 2023 79.44 80.24 79.10 80.13 80.13 714,600
Jun 26, 2023 78.94 80.05 78.79 79.73 79.73 599,300
Jun 23, 2023 79.52 80.06 78.68 78.90 78.90 1,117,700
Jun 22, 2023 79.72 80.06 78.25 79.71 79.71 798,100
Jun 21, 2023 78.51 80.21 78.51 79.68 79.68 1,228,800
Jun 20, 2023 77.43 78.33 77.10 77.89 77.89 1,022,500
Jun 16, 2023 76.21 78.50 75.89 78.02 78.02 2,580,700
Jun 15, 2023 74.98 75.93 74.65 75.79 75.79 789,000
Jun 14, 2023 76.45 76.50 74.53 74.81 74.81 748,900
Jun 13, 2023 75.56 76.19 75.33 76.01 76.01 849,800
Jun 12, 2023 75.00 75.67 74.70 75.54 75.54 684,400
Jun 9, 2023 74.94 75.31 74.52 74.86 74.86 561,900
Jun 8, 2023 75.18 75.92 73.97 74.94 74.94 714,800
Jun 7, 2023 75.51 75.86 75.01 75.26 75.26 664,800
Jun 6, 2023 75.11 75.53 74.54 75.37 75.37 536,200
Jun 5, 2023 74.13 75.53 73.67 75.26 75.26 835,600
Jun 2, 2023 73.76 74.67 73.50 74.42 74.42 773,700
Jun 1, 2023 74.28 74.28 73.21 73.43 73.43 781,100
May 31, 2023 73.89 74.70 72.88 73.90 73.90 1,359,400
May 30, 2023 74.61 74.91 73.81 74.12 74.12 488,900
May 26, 2023 74.93 75.97 74.35 74.92 74.92 555,700
May 25, 2023 75.16 75.40 74.31 75.08 75.08 615,100
May 24, 2023 75.12 76.38 74.79 75.56 75.56 972,000
May 23, 2023 77.25 77.66 76.68 76.85 76.85 929,800
May 22, 2023 76.87 77.84 76.01 77.46 77.46 722,600
May 19, 2023 76.93 77.40 76.55 76.92 76.92 863,300
May 18, 2023 76.10 76.82 75.73 76.55 76.55 612,400
May 17, 2023 77.21 77.70 76.17 76.53 76.53 820,300
May 16, 2023 77.68 78.39 76.46 77.09 77.09 852,500
May 15, 2023 76.57 78.27 76.51 78.21 78.21 980,100
May 12, 2023 77.00 77.02 75.93 76.43 76.43 674,000
May 11, 2023 75.84 77.34 74.84 76.93 76.93 1,021,600
May 10, 2023 75.26 76.33 74.69 76.22 76.22 1,649,100
May 9, 2023 78.24 78.43 73.84 74.83 74.83 2,623,300
May 8, 2023 79.25 80.05 79.15 79.80 79.80 1,040,800
May 5, 2023 79.77 81.59 79.16 79.75 79.75 551,700
May 4, 2023 79.79 80.38 77.82 79.13 79.13 664,700
May 3, 2023 80.71 81.59 79.94 80.01 80.01 520,700
May 2, 2023 81.90 82.17 79.46 80.48 80.48 866,400
May 1, 2023 80.81 82.61 80.81 82.40 82.40 930,800
Apr 28, 2023 81.05 81.62 80.43 80.81 80.81 744,200
Apr 27, 2023 81.21 81.66 80.36 81.19 81.19 702,100
Apr 26, 2023 83.15 83.15 81.17 81.21 81.21 892,600
Apr 25, 2023 84.70 85.39 83.28 83.63 83.63 744,200
Apr 24, 2023 84.57 85.25 84.46 85.07 85.07 730,100
Apr 21, 2023 83.29 84.80 83.29 84.65 84.65 719,100
Apr 20, 2023 82.77 83.05 82.58 83.01 83.01 453,800

Related Tickers

PDCO Patterson Companies, Inc.
26.02
+2.16%
 
OMI Owens & Minor, Inc.
24.79
+3.03%
 
COR Cencora, Inc.
239.13
+0.77%
 
CAH Cardinal Health, Inc.
108.19
+2.07%
 
ILM1.F Medios AG
14.02
-1.41%
 
ARJO-B.ST Arjo AB (publ)
46.40
+0.04%
 
GALE.SW Galenica AG
70.20
+0.50%
 
AHG Akso Health Group
0.9900
+0.02%
 
MCK McKesson Corporation
524.83
+1.16%
 
YI 111, Inc.
1.0200
+2.00%