Canada markets open in 4 hours 9 minutes

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.56+0.02 (+0.03%)
At close: 04:00PM EDT
70.56 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202471.4571.4570.1770.5670.56692,300
Oct 03, 202470.8871.4469.7070.5470.541,172,800
Oct 02, 202471.4671.8370.8271.2171.211,484,200
Oct 01, 202472.3972.8270.9871.9471.94987,500
Sept 30, 202473.3473.5872.4572.9072.901,380,000
Sept 27, 202471.4273.6271.2173.2273.222,482,500
Sept 26, 202470.1571.2970.1570.8670.862,460,900
Sept 25, 202470.8870.8869.1569.8369.831,305,000
Sept 24, 202471.8472.2270.5170.7070.70761,800
Sept 23, 202471.4472.5471.2771.6371.632,979,200
Sept 20, 202472.3172.3871.1471.1571.152,822,300
Sept 19, 202473.2573.6672.3572.5472.541,887,500
Sept 18, 202471.0172.6570.5772.4672.461,579,200
Sept 17, 202470.3971.8970.0271.2471.241,742,400
Sept 16, 202470.8871.4168.8969.8769.871,460,400
Sept 13, 202468.5771.3168.4670.3870.381,339,600
Sept 12, 202467.2868.2166.8368.1768.171,277,900
Sept 11, 202467.3567.3565.3267.0567.053,377,700
Sept 10, 202468.5169.0267.0067.5567.553,823,200
Sept 09, 202468.9869.5867.7268.8968.891,586,900
Sept 06, 202470.1870.5068.8068.8168.812,175,000
Sept 05, 202469.6970.2368.6269.8669.861,249,200
Sept 04, 202470.4670.5869.1369.4569.451,151,700
Sept 03, 202470.3971.0570.2570.4670.461,741,100
Aug 30, 202470.8271.6170.0670.5570.551,150,300
Aug 29, 202471.1771.6770.3970.8270.821,876,100
Aug 28, 202468.6171.1068.6170.4870.481,605,500
Aug 27, 202470.8272.3070.4672.1672.163,025,700
Aug 26, 202470.7571.6470.3370.9070.903,004,800
Aug 23, 202470.1771.4469.4970.8270.82833,400
Aug 22, 202470.2470.6569.6669.8469.841,496,100
Aug 21, 202469.2569.9169.0669.8769.872,961,000
Aug 20, 202469.7470.2768.5969.0069.002,451,900
Aug 19, 202469.8270.5769.7269.8269.82958,300
Aug 16, 202469.5570.0369.0369.7969.79946,600
Aug 15, 202469.3370.1168.9969.7869.781,711,400
Aug 14, 202469.6769.8068.2368.5168.511,202,100
Aug 13, 202468.1069.9067.5369.4469.441,179,800
Aug 12, 202468.4068.9867.6067.8967.893,995,800
Aug 09, 202468.0669.7667.8868.9468.942,399,700
Aug 08, 202465.8568.2265.2668.1668.161,847,000
Aug 07, 202464.8168.6164.8165.7765.773,485,200
Aug 06, 202465.0067.9863.6763.9263.928,872,900
Aug 05, 202472.3372.8768.5769.5669.563,213,300
Aug 02, 202472.5773.0969.5071.0271.023,905,900
Aug 01, 202472.4373.0471.7472.7872.782,275,900
Jul 31, 202472.0072.8871.0271.9471.941,262,200
Jul 30, 202471.4772.7071.2572.4472.441,082,300
Jul 29, 202472.1672.1971.0071.4771.471,279,100
Jul 26, 202471.2372.4471.1972.3172.311,079,400
Jul 25, 202470.5272.1370.5271.0471.041,227,700
Jul 24, 202470.2971.0069.8470.2970.291,425,800
Jul 23, 202470.9571.4769.7669.9969.991,443,400
Jul 22, 202471.6172.6370.4870.9570.951,627,900
Jul 19, 202471.0671.6270.1670.3470.341,515,800
Jul 18, 202470.7073.3670.5770.6770.671,895,700
Jul 17, 202467.7271.8967.7271.2271.222,266,800
Jul 16, 202465.9467.8365.8467.5967.591,606,400
Jul 15, 202465.3666.1565.3665.8465.841,034,700
Jul 12, 202465.1465.4864.7865.1565.151,402,700
Jul 11, 202464.5365.3664.1465.1065.101,258,000
Jul 10, 202464.4764.5663.9164.1964.19691,500
Jul 09, 202464.5464.7464.1564.4464.44744,900
Jul 08, 202465.2365.7264.6364.7564.75595,100
Jul 05, 202464.5565.1764.5264.9664.961,475,900
Jul 03, 202465.7965.9364.7764.7964.79702,900
Jul 02, 202465.1866.0365.0965.6065.601,043,300
Jul 01, 202464.4565.4564.2065.1165.111,886,600
Jun 28, 202464.2164.4663.9064.1064.101,641,600
Jun 27, 202464.6464.9963.7164.0964.09927,000
Jun 26, 202465.8666.1064.4864.5664.561,169,100
Jun 25, 202467.0467.2365.9866.1066.10824,100
Jun 24, 202467.4468.4467.2667.2767.27632,600
Jun 21, 202466.7867.6166.2067.2667.261,600,100
Jun 20, 202467.9467.9766.3666.5566.55931,500
Jun 18, 202466.3569.9966.1168.2868.281,524,500
Jun 17, 202465.3566.9064.6966.1866.181,397,400
Jun 14, 202465.7966.2565.2265.8065.80730,300
Jun 13, 202466.0466.5165.0466.2766.27905,200
Jun 12, 202466.8667.0066.0866.4166.411,013,600
Jun 11, 202467.2667.2666.2166.5166.51796,700
Jun 10, 202467.9468.3267.2667.4267.42875,000
Jun 07, 202468.4868.8268.2068.5168.51852,900
Jun 06, 202469.4770.1267.8268.6068.601,141,800
Jun 05, 202469.6069.9468.7269.6469.64668,300
Jun 04, 202469.6370.1369.2869.6469.64633,300
Jun 03, 202469.3969.8768.9169.6869.68783,200
May 31, 202469.3069.8468.6069.3469.342,304,000
May 30, 202470.2170.5969.0069.2569.251,219,800
May 29, 202470.4470.4969.5270.1470.14738,100
May 28, 202471.1671.6470.6971.1571.151,023,800
May 24, 202471.9072.1570.9171.7271.72458,500
May 23, 202472.1973.0171.3471.5271.52876,800
May 22, 202473.2573.7772.3272.3872.38571,200
May 21, 202473.3073.5572.8273.2573.25920,300
May 20, 202474.5674.6073.2073.4773.47800,900
May 17, 202474.5274.7674.1074.6074.60799,300
May 16, 202475.0075.2074.3374.3374.33720,800
May 15, 202473.2074.8572.6474.7474.741,084,300
May 14, 202473.8074.3372.3972.7772.771,252,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...