Henry Schein, Inc. (HSIC.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Jul 01, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | 60.08 | 60.08 | 60.02 | 60.02 | 60.02 | - |
| Jun 27, 2024 | 60.28 | 60.28 | 59.88 | 59.88 | 59.88 | - |
| Jun 26, 2024 | 61.98 | 61.98 | 60.90 | 60.90 | 60.90 | - |
| Jun 25, 2024 | 62.74 | 62.74 | 61.76 | 61.76 | 61.76 | - |
| Jun 24, 2024 | 62.90 | 63.40 | 62.90 | 63.40 | 63.40 | - |
| Jun 21, 2024 | 62.30 | 63.24 | 62.30 | 63.24 | 63.24 | - |
| Jun 20, 2024 | 63.86 | 63.86 | 62.42 | 62.42 | 62.42 | - |
| Jun 19, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| Jun 18, 2024 | 61.70 | 63.20 | 61.70 | 63.20 | 63.20 | - |
| Jun 17, 2024 | 61.56 | 62.02 | 61.56 | 62.02 | 62.02 | - |
| Jun 14, 2024 | 61.88 | 61.88 | 61.38 | 61.38 | 61.38 | - |
| Jun 13, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Jun 12, 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - |
| Jun 11, 2024 | 62.56 | 62.56 | 62.00 | 62.00 | 62.00 | - |
| Jun 10, 2024 | 63.68 | 63.68 | 62.82 | 62.82 | 62.82 | - |
| Jun 07, 2024 | 63.06 | 63.52 | 63.06 | 63.52 | 63.52 | - |
| Jun 06, 2024 | 64.08 | 64.08 | 62.96 | 62.96 | 62.96 | - |
| Jun 05, 2024 | 64.16 | 64.16 | 64.00 | 64.00 | 64.00 | - |
| Jun 04, 2024 | 63.78 | 64.00 | 63.78 | 64.00 | 64.00 | - |
| Jun 03, 2024 | 64.10 | 64.10 | 63.72 | 63.72 | 63.72 | - |
| May 31, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| May 30, 2024 | 64.56 | 64.68 | 64.56 | 64.68 | 64.68 | - |
| May 29, 2024 | 65.32 | 65.32 | 64.80 | 64.80 | 64.80 | - |
| May 28, 2024 | 66.20 | 66.20 | 65.44 | 65.44 | 65.44 | - |
| May 27, 2024 | 66.14 | 66.22 | 66.14 | 66.22 | 66.22 | - |
| May 24, 2024 | 66.14 | 66.14 | 65.62 | 65.62 | 65.62 | - |
| May 23, 2024 | 67.42 | 67.42 | 66.96 | 66.96 | 66.96 | - |
| May 22, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| May 21, 2024 | 67.66 | 67.66 | 67.28 | 67.28 | 67.28 | - |
| May 20, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| May 17, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| May 16, 2024 | 68.82 | 68.82 | 68.60 | 68.60 | 68.60 | - |
| May 15, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| May 14, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| May 13, 2024 | 68.22 | 68.22 | 67.84 | 67.84 | 67.84 | - |
| May 10, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| May 09, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| May 08, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| May 07, 2024 | 63.66 | 65.30 | 63.66 | 65.30 | 65.30 | 100 |
| May 06, 2024 | 63.04 | 63.28 | 63.04 | 63.28 | 63.28 | - |
| May 03, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| May 02, 2024 | 64.16 | 64.16 | 63.92 | 63.92 | 63.92 | - |
| Apr 30, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Apr 29, 2024 | 68.46 | 68.52 | 68.46 | 68.52 | 68.52 | - |
| Apr 26, 2024 | 68.36 | 68.54 | 68.36 | 68.54 | 68.54 | - |
| Apr 25, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| Apr 24, 2024 | 68.48 | 68.48 | 67.70 | 67.70 | 67.70 | - |
| Apr 23, 2024 | 67.70 | 67.92 | 67.70 | 67.92 | 67.92 | - |
| Apr 22, 2024 | 66.84 | 67.32 | 66.84 | 67.32 | 67.32 | - |
| Apr 19, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Apr 18, 2024 | 66.12 | 66.12 | 65.44 | 65.44 | 65.44 | - |
| Apr 17, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Apr 16, 2024 | 66.56 | 66.62 | 66.56 | 66.62 | 66.62 | - |
| Apr 15, 2024 | 67.02 | 67.32 | 67.02 | 67.32 | 67.32 | - |
| Apr 12, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Apr 11, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Apr 10, 2024 | 67.46 | 67.46 | 66.80 | 66.80 | 66.80 | - |
| Apr 09, 2024 | 66.84 | 66.84 | 66.68 | 66.68 | 66.68 | - |
| Apr 08, 2024 | 66.88 | 67.26 | 66.88 | 67.26 | 67.26 | - |
| Apr 05, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Apr 04, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Apr 03, 2024 | 67.68 | 67.68 | 67.62 | 67.62 | 67.62 | - |
| Apr 02, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| Mar 28, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| Mar 27, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| Mar 26, 2024 | 67.36 | 67.56 | 67.36 | 67.56 | 67.56 | - |
| Mar 25, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Mar 22, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| Mar 21, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| Mar 20, 2024 | 68.44 | 68.64 | 68.44 | 68.64 | 68.64 | - |
| Mar 19, 2024 | 68.18 | 68.90 | 68.18 | 68.90 | 68.90 | - |
| Mar 18, 2024 | 68.88 | 68.88 | 67.92 | 67.92 | 67.92 | - |
| Mar 15, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Mar 14, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| Mar 13, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| Mar 12, 2024 | 68.88 | 68.88 | 68.36 | 68.36 | 68.36 | - |
| Mar 11, 2024 | 68.20 | 68.44 | 68.20 | 68.44 | 68.44 | - |
| Mar 08, 2024 | 68.76 | 68.76 | 68.72 | 68.72 | 68.72 | - |
| Mar 07, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| Mar 06, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| Mar 05, 2024 | 70.46 | 70.46 | 70.22 | 70.22 | 70.22 | - |
| Mar 04, 2024 | 70.94 | 70.94 | 70.48 | 70.48 | 70.48 | - |
| Mar 01, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Feb 29, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Feb 28, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| Feb 27, 2024 | 74.22 | 74.22 | 71.24 | 71.24 | 71.24 | 146 |
| Feb 26, 2024 | 73.58 | 74.02 | 73.58 | 74.02 | 74.02 | - |
| Feb 23, 2024 | 71.14 | 74.68 | 71.14 | 74.68 | 74.68 | - |
| Feb 22, 2024 | 70.04 | 70.04 | 69.60 | 69.60 | 69.60 | 292 |
| Feb 21, 2024 | 69.86 | 69.86 | 69.06 | 69.06 | 69.06 | - |
| Feb 20, 2024 | 70.08 | 70.08 | 69.92 | 69.92 | 69.92 | - |
| Feb 19, 2024 | 70.22 | 70.40 | 70.22 | 70.40 | 70.40 | - |
| Feb 16, 2024 | 70.36 | 70.36 | 70.22 | 70.22 | 70.22 | - |
| Feb 15, 2024 | 68.78 | 70.28 | 68.78 | 70.28 | 70.28 | - |
| Feb 14, 2024 | 68.62 | 68.74 | 68.62 | 68.74 | 68.74 | - |
| Feb 13, 2024 | 70.28 | 70.28 | 68.96 | 68.96 | 68.96 | - |
| Feb 12, 2024 | 68.24 | 69.56 | 68.24 | 69.56 | 69.56 | - |
| Feb 09, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.