Canada markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.82-0.39 (-0.53%)
At close: 04:00PM EDT
72.82 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202473.2273.5772.3372.8272.82567,184
Apr 24, 202472.4273.4072.1773.2173.21824,100
Apr 23, 202472.1973.1672.0272.7672.76627,000
Apr 22, 202470.9572.3270.9572.0472.04837,500
Apr 19, 202470.3170.9870.0070.8670.86768,600
Apr 18, 202470.3470.3769.4869.9769.97745,200
Apr 17, 202471.4771.9270.1970.2070.201,067,100
Apr 16, 202470.7271.4170.5371.2271.221,033,600
Apr 15, 202471.3371.9670.6970.7370.73856,800
Apr 12, 202471.2671.5770.2171.0171.01989,200
Apr 11, 202472.1772.6971.1471.8171.81829,300
Apr 10, 202472.2872.7871.6771.8671.86891,600
Apr 09, 202472.3773.2072.0173.1773.17655,500
Apr 08, 202472.3773.2972.1572.4772.471,035,400
Apr 05, 202472.7472.8272.2072.5272.52584,900
Apr 04, 202473.9274.0272.7272.8972.89780,200
Apr 03, 202472.8573.6772.8273.4473.44808,300
Apr 02, 202473.8374.6973.0073.0773.07871,300
Apr 01, 202475.1775.1973.8274.2474.241,084,900
Mar 28, 202475.1576.1574.6475.5275.521,014,900
Mar 27, 202473.0775.2172.9975.1575.151,430,600
Mar 26, 202472.7273.3372.6972.8872.881,231,100
Mar 25, 202473.2973.7472.8072.8972.891,604,400
Mar 22, 202473.9674.2572.5673.1273.121,627,000
Mar 21, 202474.8074.9973.5674.0874.08718,200
Mar 20, 202474.7374.9174.1474.7874.78793,800
Mar 19, 202474.6374.8773.9874.3874.381,037,800
Mar 18, 202474.3774.4873.5874.1874.18937,100
Mar 15, 202473.7275.0473.7274.5874.581,551,000
Mar 14, 202475.2475.5073.9874.3974.391,246,800
Mar 13, 202474.4976.0774.4675.3475.341,331,600
Mar 12, 202475.0875.0874.1974.4274.42977,600
Mar 11, 202475.1575.2674.4775.0075.001,020,600
Mar 08, 202475.5175.9774.7074.7674.76852,900
Mar 07, 202475.5575.8774.8875.2275.22928,200
Mar 06, 202475.7876.3374.3975.3375.331,423,400
Mar 05, 202476.0076.7675.0875.4175.411,240,500
Mar 04, 202476.5077.3076.2376.7976.791,009,100
Mar 01, 202476.4777.6976.0476.8876.881,193,900
Feb 29, 202476.8077.2476.1476.4776.471,661,700
Feb 28, 202478.1378.1374.4376.4976.491,691,000
Feb 27, 202479.7182.6375.4177.8577.852,606,000
Feb 26, 202479.5081.4679.4480.5780.572,555,600
Feb 23, 202477.1881.2176.8379.8679.863,240,300
Feb 22, 202475.0577.4074.8377.0877.081,694,200
Feb 21, 202475.2276.3674.4975.0975.09905,800
Feb 20, 202475.2376.1375.0575.6475.64912,600
Feb 16, 202475.4075.8874.9975.6575.65658,800
Feb 15, 202474.1876.3174.1875.5075.50870,600
Feb 14, 202473.6173.7872.8173.6873.68881,800
Feb 13, 202475.2475.3672.6973.2573.251,409,600
Feb 12, 202473.8075.7773.8075.7375.73596,600
Feb 09, 202474.8675.6273.4373.7273.721,359,600
Feb 08, 202473.4375.2072.9774.9074.901,757,500
Feb 07, 202476.2576.3175.1575.2675.26996,200
Feb 06, 202475.3976.3375.1076.0976.09920,600
Feb 05, 202475.8076.0774.2474.9174.91885,200
Feb 02, 202475.5276.6975.3176.1476.141,090,900
Feb 01, 202474.8975.7674.4775.7375.73742,500
Jan 31, 202475.2475.4874.7274.8474.84988,500
Jan 30, 202475.2375.5074.7174.7874.781,047,700
Jan 29, 202474.2575.2473.8575.2375.23697,300
Jan 26, 202474.5174.7373.8574.2074.20809,400
Jan 25, 202473.3274.1973.3274.0474.04713,200
Jan 24, 202474.3675.3973.1873.2673.26860,200
Jan 23, 202474.8475.2774.0074.2074.20817,700
Jan 22, 202473.8075.0373.7574.8474.84741,600
Jan 19, 202474.5675.0473.8974.0474.04872,100
Jan 18, 202472.4874.2772.1674.2574.25852,500
Jan 17, 202473.0274.4772.1572.5872.581,426,100
Jan 16, 202473.4273.8072.1772.9972.991,349,900
Jan 12, 202474.1874.7073.5673.7673.76716,700
Jan 11, 202474.6575.0473.2273.9573.951,417,300
Jan 10, 202474.9775.9874.5874.7374.731,333,300
Jan 09, 202475.1676.0574.8775.0675.06650,500
Jan 08, 202474.0075.4374.0075.3975.39748,400
Jan 05, 202474.9075.4273.3373.9073.901,564,200
Jan 04, 202474.7475.0273.8374.8074.80916,100
Jan 03, 202475.5675.8574.3374.6274.62743,200
Jan 02, 202475.2076.3375.0075.5675.56975,000
Dec 29, 202375.9176.2874.7675.7175.71689,400
Dec 28, 202375.9276.6475.8976.0676.06664,400
Dec 27, 202375.4376.1275.0475.8475.84605,400
Dec 26, 202374.7375.4874.6275.4275.42514,300
Dec 22, 202375.2575.2574.5774.9274.92726,400
Dec 21, 202373.7875.0473.4874.9974.991,119,700
Dec 20, 202374.2674.8173.3973.4073.40557,400
Dec 19, 202373.8974.6173.1774.1274.121,601,500
Dec 18, 202374.7874.9573.4173.7573.751,186,100
Dec 15, 202374.5775.5074.1274.1574.152,340,600
Dec 14, 202374.3275.4473.4675.2675.261,973,800
Dec 13, 202372.2574.1272.0074.0374.031,382,100
Dec 12, 202372.8173.3172.0472.2972.291,167,800
Dec 11, 202371.7272.1770.3571.4171.41923,700
Dec 08, 202371.6072.3171.5071.9171.911,143,800
Dec 07, 202370.7072.5370.1771.5471.541,494,400
Dec 06, 202369.8970.9969.1070.6270.621,490,300
Dec 05, 202369.0670.3868.7769.8869.881,013,500
Dec 04, 202369.4070.0168.8269.3169.311,207,000
Dec 01, 202366.8469.8466.8169.5469.541,741,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...