HSIC
Henry Schein, Inc. HSIC
$87.82
-0.44
(-0.50%)
Extended · +1.75σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HSIC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $88.26 | $88.94 | $87.31 | $87.82 | 1.2M |
| 2026-07-16 | $87.65 | $89.34 | $87.50 | $88.26 | 1.8M |
| 2026-07-15 | $86.42 | $88.37 | $86.42 | $87.16 | 1.2M |
| 2026-07-14 | $84.90 | $87.03 | $84.70 | $86.91 | 1.4M |
| 2026-07-13 | $84.59 | $85.84 | $84.59 | $85.79 | 1.1M |
| 2026-07-10 | $84.22 | $85.51 | $83.71 | $84.40 | 1.2M |
| 2026-07-09 | $83.22 | $84.28 | $82.34 | $83.86 | 1.2M |
| 2026-07-08 | $86.84 | $87.06 | $83.04 | $83.22 | 1.5M |
| 2026-07-07 | $87.39 | $87.72 | $86.28 | $86.84 | 1.0M |
| 2026-07-06 | $86.68 | $86.94 | $85.21 | $86.62 | 1.2M |
| 2026-07-02 | $85.03 | $86.51 | $84.74 | $86.43 | 2.2M |
| 2026-07-01 | $83.47 | $85.47 | $83.47 | $84.52 | 1.2M |
| 2026-06-30 | $84.29 | $84.42 | $83.18 | $83.52 | 1.3M |
| 2026-06-29 | $84.63 | $84.85 | $83.10 | $84.29 | 1.1M |
| 2026-06-26 | $84.06 | $85.19 | $83.77 | $84.95 | 2.4M |
| 2026-06-25 | $83.10 | $84.39 | $82.82 | $83.69 | 1.0M |
| 2026-06-24 | $81.00 | $83.15 | $80.55 | $82.82 | 1.1M |
| 2026-06-23 | $79.06 | $80.55 | $78.74 | $80.10 | 1.4M |
| 2026-06-22 | $79.47 | $81.31 | $78.62 | $78.67 | 1.0M |
| 2026-06-18 | $80.10 | $80.21 | $79.38 | $79.92 | 2.1M |
| 2026-06-17 | $80.94 | $81.63 | $79.57 | $79.97 | 1.0M |
| 2026-06-16 | $81.52 | $81.99 | $80.51 | $81.21 | 0.8M |
| 2026-06-15 | $81.69 | $82.31 | $81.00 | $81.09 | 1.2M |
| 2026-06-12 | $80.56 | $82.17 | $79.61 | $81.25 | 1.1M |
| 2026-06-11 | $80.06 | $80.51 | $78.79 | $80.22 | 1.7M |
| 2026-06-10 | $80.50 | $81.21 | $78.78 | $78.85 | 1.4M |
| 2026-06-09 | $78.50 | $80.83 | $78.50 | $80.03 | 2.3M |
| 2026-06-08 | $76.97 | $78.31 | $76.88 | $78.05 | 1.2M |
| 2026-06-05 | $76.83 | $77.76 | $76.13 | $77.45 | 1.3M |
| 2026-06-04 | $76.97 | $77.53 | $76.20 | $76.30 | 1.4M |
| 2026-06-03 | $75.95 | $76.55 | $75.44 | $75.74 | 1.2M |
| 2026-06-02 | $76.04 | $76.79 | $75.84 | $76.04 | 1.5M |
| 2026-06-01 | $76.04 | $77.04 | $75.74 | $76.40 | 1.4M |
| 2026-05-29 | $76.29 | $78.04 | $75.91 | $76.58 | 2.5M |
| 2026-05-28 | $74.79 | $76.91 | $74.68 | $76.32 | 1.0M |
| 2026-05-27 | $74.47 | $76.62 | $74.38 | $75.67 | 1.9M |
| 2026-05-26 | $74.25 | $74.51 | $73.60 | $73.90 | 1.2M |
| 2026-05-22 | $73.56 | $74.81 | $73.45 | $74.21 | 1.0M |
| 2026-05-21 | $72.55 | $73.79 | $71.66 | $73.50 | 1.0M |
| 2026-05-20 | $72.92 | $73.90 | $71.69 | $73.23 | 1.4M |
| 2026-05-19 | $72.38 | $73.86 | $72.00 | $72.92 | 1.5M |
| 2026-05-18 | $72.91 | $73.99 | $72.25 | $72.69 | 1.3M |
| 2026-05-15 | $72.76 | $73.31 | $71.50 | $72.72 | 3.1M |
| 2026-05-14 | $69.84 | $72.86 | $69.68 | $72.61 | 3.1M |
| 2026-05-13 | $69.67 | $70.84 | $68.84 | $69.45 | 1.3M |
| 2026-05-12 | $69.24 | $70.30 | $68.96 | $69.35 | 1.7M |
| 2026-05-11 | $70.95 | $71.27 | $68.70 | $68.99 | 2.1M |
| 2026-05-08 | $70.67 | $71.35 | $69.34 | $70.82 | 1.4M |
| 2026-05-07 | $72.55 | $73.25 | $69.81 | $70.50 | 2.9M |
| 2026-05-06 | $75.13 | $76.03 | $71.54 | $72.44 | 2.5M |
| 2026-05-05 | $71.50 | $74.77 | $70.06 | $74.37 | 2.5M |
| 2026-05-04 | $73.75 | $74.00 | $71.90 | $72.02 | 2.5M |
| 2026-05-01 | $74.83 | $74.90 | $73.40 | $73.93 | 1.8M |
| 2026-04-30 | $73.66 | $74.76 | $72.78 | $74.59 | 1.4M |
| 2026-04-29 | $75.83 | $76.11 | $73.44 | $73.80 | 1.3M |
| 2026-04-28 | $77.56 | $77.56 | $75.43 | $76.12 | 1.1M |
| 2026-04-27 | $77.54 | $78.02 | $77.13 | $77.20 | 1.2M |
| 2026-04-24 | $78.02 | $78.59 | $76.75 | $77.54 | 0.8M |
| 2026-04-23 | $78.17 | $79.07 | $77.16 | $78.22 | 0.8M |
| 2026-04-22 | $79.26 | $79.52 | $77.77 | $78.11 | 1.0M |
| 2026-04-21 | $79.64 | $81.10 | $78.56 | $78.84 | 1.1M |
| 2026-04-20 | $78.43 | $79.78 | $78.38 | $79.15 | 1.4M |
| 2026-04-17 | $78.04 | $79.96 | $78.04 | $78.83 | 1.0M |
| 2026-04-16 | $77.23 | $78.06 | $76.73 | $77.21 | 0.9M |
| 2026-04-15 | $77.95 | $77.95 | $76.76 | $77.42 | 0.9M |
| 2026-04-14 | $76.28 | $77.63 | $75.81 | $77.20 | 0.8M |
| 2026-04-13 | $75.03 | $76.04 | $74.18 | $75.99 | 0.6M |
| 2026-04-10 | $75.85 | $76.18 | $75.09 | $75.34 | 0.9M |
| 2026-04-09 | $74.96 | $76.53 | $74.47 | $75.62 | 0.7M |
| 2026-04-08 | $73.91 | $76.65 | $73.91 | $75.53 | 1.5M |
| 2026-04-07 | $74.52 | $75.14 | $73.56 | $73.85 | 0.8M |
| 2026-04-06 | $74.06 | $75.03 | $73.74 | $74.86 | 0.9M |
| 2026-04-02 | $72.74 | $75.10 | $71.31 | $73.94 | 1.2M |
| 2026-04-01 | $73.70 | $74.62 | $73.00 | $73.04 | 1.1M |
| 2026-03-31 | $73.79 | $74.34 | $72.36 | $73.70 | 1.0M |
| 2026-03-30 | $72.51 | $72.90 | $71.80 | $72.70 | 0.9M |
| 2026-03-27 | $73.34 | $73.37 | $71.48 | $72.10 | 1.0M |
| 2026-03-26 | $73.81 | $75.59 | $73.40 | $73.71 | 1.0M |
| 2026-03-25 | $74.68 | $75.11 | $72.82 | $74.25 | 0.9M |
| 2026-03-24 | $73.71 | $74.63 | $73.18 | $74.02 | 1.0M |
| 2026-03-23 | $74.00 | $74.77 | $72.69 | $74.46 | 1.3M |
| 2026-03-20 | $72.24 | $73.36 | $71.73 | $72.29 | 1.3M |
| 2026-03-19 | $73.12 | $73.12 | $71.24 | $72.68 | 1.6M |
| 2026-03-18 | $74.43 | $74.53 | $72.99 | $73.12 | 1.1M |
| 2026-03-17 | $74.85 | $75.50 | $74.56 | $74.87 | 1.3M |
| 2026-03-16 | $75.74 | $76.45 | $74.24 | $74.61 | 1.0M |
| 2026-03-13 | $75.76 | $75.89 | $74.64 | $75.57 | 1.2M |
| 2026-03-12 | $75.45 | $76.99 | $74.53 | $74.97 | 1.7M |
| 2026-03-11 | $76.22 | $77.59 | $75.45 | $76.50 | 1.1M |
| 2026-03-10 | $78.33 | $79.07 | $76.25 | $76.29 | 1.4M |
| 2026-03-09 | $76.84 | $78.26 | $75.67 | $78.10 | 1.4M |
| 2026-03-06 | $79.27 | $79.39 | $76.89 | $77.60 | 1.7M |
| 2026-03-05 | $79.43 | $80.93 | $79.40 | $80.17 | 1.3M |
| 2026-03-04 | $80.81 | $81.70 | $79.57 | $80.58 | 1.3M |
| 2026-03-03 | $80.09 | $80.69 | $78.79 | $80.21 | 1.3M |
| 2026-03-02 | $80.83 | $82.35 | $80.35 | $81.37 | 1.4M |
| 2026-02-27 | $81.23 | $82.76 | $80.67 | $82.39 | 1.6M |
| 2026-02-26 | $81.58 | $82.45 | $80.25 | $81.47 | 2.2M |
| 2026-02-25 | $82.58 | $83.37 | $81.39 | $81.91 | 2.5M |
| 2026-02-24 | $84.00 | $89.29 | $83.16 | $83.35 | 4.6M |
| 2026-02-23 | $81.60 | $81.99 | $78.65 | $80.57 | 2.5M |
| 2026-02-20 | $76.68 | $79.63 | $76.17 | $79.57 | 1.6M |
| 2026-02-19 | $78.03 | $78.23 | $76.66 | $76.80 | 1.1M |
| 2026-02-18 | $76.93 | $79.15 | $76.77 | $78.03 | 1.0M |
| 2026-02-17 | $78.37 | $78.87 | $76.89 | $77.21 | 1.2M |
| 2026-02-13 | $78.24 | $79.58 | $77.47 | $78.19 | 1.5M |
| 2026-02-12 | $81.78 | $82.80 | $78.11 | $78.43 | 1.9M |
| 2026-02-11 | $80.96 | $81.75 | $80.41 | $81.69 | 1.4M |
| 2026-02-10 | $80.05 | $81.84 | $79.73 | $81.02 | 1.4M |
| 2026-02-09 | $79.36 | $80.17 | $78.03 | $80.10 | 1.1M |
| 2026-02-06 | $77.46 | $81.35 | $77.46 | $79.72 | 2.0M |
| 2026-02-05 | $75.52 | $77.89 | $74.74 | $77.00 | 1.2M |
| 2026-02-04 | $73.48 | $75.97 | $73.10 | $75.26 | 1.3M |
| 2026-02-03 | $74.88 | $76.26 | $73.08 | $73.14 | 1.1M |
| 2026-02-02 | $75.47 | $75.84 | $74.64 | $75.31 | 0.9M |
| 2026-01-30 | $74.38 | $75.52 | $73.59 | $75.48 | 1.1M |
| 2026-01-29 | $75.21 | $75.90 | $74.10 | $74.34 | 1.0M |
| 2026-01-28 | $76.65 | $76.88 | $75.04 | $75.08 | 1.3M |
| 2026-01-27 | $77.31 | $77.43 | $76.36 | $76.87 | 1.2M |
| 2026-01-26 | $77.16 | $77.98 | $76.75 | $77.59 | 0.6M |
| 2026-01-23 | $78.06 | $78.28 | $76.97 | $77.21 | 1.0M |
| 2026-01-22 | $78.97 | $79.44 | $78.24 | $78.47 | 0.9M |
| 2026-01-21 | $78.14 | $79.00 | $77.73 | $78.94 | 0.9M |
| 2026-01-20 | $79.69 | $79.80 | $77.53 | $77.73 | 1.5M |