Dark

HSIC
Henry Schein Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:56 PM EDT

85.47USD+1.118%(+0.94)1,481,180

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 20, 2026 9:29:01 AM EDT

87.50USD+3.514%(+2.97)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

85.47USD-0.006%(0.00)671,961

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	84.5300	86.01000	84.4300	85.4700	+1.112%	1,481,180	0.000%
2026-07-23	84.4400	84.94900	83.1900	84.5300	-0.330%	1,024,611	+1.112%
2026-07-22	85.8600	86.52500	84.3600	84.8100	-1.223%	1,196,884	+0.778%
2026-07-21	85.8200	86.32500	85.5400	85.8600	-0.394%	1,150,410	-0.454%
2026-07-20	87.5200	87.82500	85.6100	86.2000	-1.845%	1,427,812	-0.847%
2026-07-17	88.2600	88.93500	87.3100	87.8200	-0.499%	1,167,025	-2.676%
2026-07-16	87.6500	89.34290	87.5000	88.2600	+1.262%	1,754,853	-3.161%
2026-07-15	86.4200	88.37000	86.4200	87.1600	+0.288%	1,209,719	-1.939%
2026-07-14	84.9000	87.03000	84.7000	86.9100	+1.306%	1,365,314	-1.657%
2026-07-13	84.5900	85.84000	84.5900	85.7900	+1.647%	1,121,862	-0.373%
2026-07-10	84.2200	85.51000	83.7050	84.4000	+0.644%	1,156,510	+1.268%
2026-07-09	83.2200	84.28000	82.3400	83.8600	+0.769%	1,180,770	+1.920%
2026-07-08	86.8400	87.06000	83.0400	83.2200	-4.169%	1,514,277	+2.704%
2026-07-07	87.3900	87.72000	86.2800	86.8400	+0.254%	1,039,219	-1.578%
2026-07-06	86.6800	86.94000	85.2100	86.6200	+0.220%	1,241,190	-1.328%
2026-07-02	85.0300	86.50500	84.7400	86.4300	+2.260%	2,152,675	-1.111%
2026-07-01	83.4700	85.47000	83.4700	84.5200	+1.197%	1,189,918	+1.124%
2026-06-30	84.2900	84.42000	83.1800	83.5200	-0.914%	1,267,031	+2.335%
2026-06-29	84.6300	84.85000	83.1000	84.2900	-0.777%	1,104,727	+1.400%
2026-06-26	84.0600	85.19000	83.7700	84.9500	+1.506%	2,350,416	+0.612%
2026-06-25	83.1000	84.38500	82.8201	83.6900	+1.050%	1,028,335	+2.127%
2026-06-24	81.0000	83.15000	80.5500	82.8200	+3.396%	1,140,410	+3.200%
2026-06-23	79.0600	80.54500	78.7400	80.1000	+1.818%	1,368,035	+6.704%
2026-06-22	79.4700	81.31000	78.6200	78.6700	-1.564%	1,029,142	+8.644%
2026-06-18	80.1000	80.21000	79.3750	79.9200	-0.063%	2,084,117	+6.944%
2026-06-17	80.9400	81.63000	79.5650	79.9700	-1.527%	954,929	+6.878%
2026-06-16	81.5200	81.99000	80.5100	81.2100	+0.148%	791,946	+5.246%
2026-06-15	81.6900	82.31000	81.0000	81.0900	-0.197%	1,185,126	+5.401%
2026-06-12	80.5600	82.17000	79.6050	81.2500	+1.284%	1,122,231	+5.194%
2026-06-11	80.0600	80.51000	78.7900	80.2200	+1.737%	1,704,076	+6.545%
2026-06-10	80.5000	81.21000	78.7800	78.8500	-1.474%	1,445,230	+8.396%
2026-06-09	78.5000	80.83000	78.5000	80.0300	+2.537%	2,259,329	+6.797%
2026-06-08	76.9700	78.31000	76.8750	78.0500	+0.775%	1,177,749	+9.507%
2026-06-05	76.8300	77.76000	76.1300	77.4500	+1.507%	1,285,161	+10.355%
2026-06-04	76.9700	77.53000	76.2000	76.3000	+0.739%	1,359,759	+12.018%
2026-06-03	75.9500	76.55000	75.4400	75.7400	-0.395%	1,156,058	+12.847%
2026-06-02	76.0400	76.79000	75.8400	76.0400	-0.471%	1,492,987	+12.401%
2026-06-01	76.0400	77.04000	75.7400	76.4000	-0.235%	1,356,089	+11.872%
2026-05-29	76.2900	78.04000	75.9100	76.5800	+0.341%	2,454,474	+11.609%
2026-05-28	74.7900	76.91000	74.6800	76.3200	+0.859%	989,686	+11.989%
2026-05-27	74.4700	76.62000	74.3800	75.6700	+2.395%	1,860,208	+12.951%
2026-05-26	74.2500	74.51000	73.6000	73.9000	-0.418%	1,228,547	+15.656%
2026-05-22	73.5600	74.81000	73.4500	74.2100	+0.966%	1,023,122	+15.173%
2026-05-21	72.5500	73.79000	71.6600	73.5000	+0.369%	1,006,748	+16.286%
2026-05-20	72.9200	73.90000	71.6850	73.2300	+0.425%	1,358,991	+16.714%
2026-05-19	72.3800	73.86000	72.0000	72.9200	+0.316%	1,486,150	+17.211%
2026-05-18	72.9100	73.99000	72.2500	72.6900	-0.041%	1,347,905	+17.582%
2026-05-15	72.7600	73.31000	71.5000	72.7200	+0.151%	3,096,346	+17.533%
2026-05-14	69.8400	72.86000	69.6750	72.6100	+4.550%	3,146,939	+17.711%
2026-05-13	69.6700	70.84000	68.8400	69.4500	+0.144%	1,284,237	+23.067%
2026-05-12	69.2400	70.30000	68.9550	69.3500	+0.522%	1,659,146	+23.244%
2026-05-11	70.9500	71.27000	68.7000	68.9900	-2.584%	2,069,122	+23.888%
2026-05-08	70.6700	71.35000	69.3400	70.8200	+0.454%	1,436,815	+20.686%
2026-05-07	72.5500	73.25000	69.8100	70.5000	-2.678%	2,949,372	+21.234%
2026-05-06	75.1300	76.03000	71.5350	72.4400	-2.595%	2,495,457	+17.987%
2026-05-05	71.5000	74.76500	70.0600	74.3700	+3.263%	2,453,364	+14.925%
2026-05-04	73.7500	74.00000	71.9000	72.0200	-2.584%	2,478,550	+18.675%
2026-05-01	74.8300	74.90000	73.4000	73.9300	-0.885%	1,790,495	+15.609%
2026-04-30	73.6600	74.76000	72.7800	74.5900	+1.070%	1,385,472	+14.586%
2026-04-29	75.8300	76.11000	73.4400	73.8000	-3.048%	1,250,561	+15.813%
2026-04-28	77.5600	77.56000	75.4300	76.1200	-1.399%	1,119,123	+12.283%
2026-04-27	77.5400	78.02000	77.1250	77.2000	-0.438%	1,189,580	+10.712%
2026-04-24	78.0200	78.58500	76.7500	77.5400	-0.869%	843,652	+10.227%
2026-04-23	78.1700	79.07000	77.1600	78.2200	+0.141%	838,893	+9.269%
2026-04-22	79.2600	79.51500	77.7700	78.1100	-0.926%	1,031,148	+9.423%
2026-04-21	79.6400	81.10000	78.5600	78.8400	-0.392%	1,126,657	+8.409%
2026-04-20	78.4300	79.78000	78.3800	79.1500	+0.406%	1,412,699	+7.985%
2026-04-17	78.0400	79.96000	78.0350	78.8300	+2.098%	1,017,201	+8.423%
2026-04-16	77.2300	78.06000	76.7300	77.2100	-0.271%	908,626	+10.698%
2026-04-15	77.9500	77.95000	76.7600	77.4200	+0.285%	869,363	+10.398%
2026-04-14	76.2800	77.63000	75.8100	77.2000	+1.592%	814,594	+10.712%
2026-04-13	75.0300	76.04000	74.1800	75.9900	+0.863%	642,379	+12.475%
2026-04-10	75.8500	76.18000	75.0900	75.3400	-0.370%	874,179	+13.446%
2026-04-09	74.9600	76.53000	74.4700	75.6200	+0.119%	698,953	+13.026%
2026-04-08	73.9100	76.65000	73.9100	75.5300	+2.275%	1,509,473	+13.160%
2026-04-07	74.5200	75.13500	73.5600	73.8500	-1.349%	759,639	+15.735%
2026-04-06	74.0600	75.02500	73.7400	74.8600	+1.244%	894,232	+14.173%
2026-04-02	72.7400	75.10000	71.3100	73.9400	+1.232%	1,203,087	+15.594%
2026-04-01	73.7000	74.62000	73.0000	73.0400	-0.896%	1,149,200	+17.018%
2026-03-31	73.7900	74.33500	72.3600	73.7000	+1.376%	1,033,428	+15.970%
2026-03-30	72.5100	72.90000	71.8000	72.7000	+0.832%	941,828	+17.565%
2026-03-27	73.3400	73.36500	71.4800	72.1000	-2.184%	982,731	+18.544%
2026-03-26	73.8100	75.59000	73.4000	73.7100	-0.727%	1,012,712	+15.954%
2026-03-25	74.6800	75.11000	72.8200	74.2500	+0.311%	917,807	+15.111%
2026-03-24	73.7100	74.63000	73.1750	74.0200	-0.591%	1,044,020	+15.469%
2026-03-23	74.0000	74.77000	72.6900	74.4600	+3.002%	1,287,944	+14.786%
2026-03-20	72.2400	73.36000	71.7300	72.2900	-0.537%	1,313,680	+18.232%
2026-03-19	73.1200	73.12000	71.2400	72.6800	-0.602%	1,601,619	+17.598%
2026-03-18	74.4300	74.52500	72.9900	73.1200	-2.337%	1,127,264	+16.890%
2026-03-17	74.8500	75.50000	74.5600	74.8700	+0.348%	1,312,999	+14.158%
2026-03-16	75.7400	76.45000	74.2400	74.6100	-1.270%	994,065	+14.556%
2026-03-13	75.7600	75.89000	74.6400	75.5700	+0.800%	1,193,301	+13.100%
2026-03-12	75.4500	76.98990	74.5300	74.9700	-2.000%	1,711,903	+14.006%
2026-03-11	76.2200	77.59000	75.4528	76.5000	+0.275%	1,070,482	+11.725%
2026-03-10	78.3300	79.07000	76.2500	76.2900	-2.318%	1,430,641	+12.033%
2026-03-09	76.8400	78.25500	75.6700	78.1000	+0.644%	1,429,674	+9.437%
2026-03-06	79.2700	79.39000	76.8900	77.6000	-3.206%	1,724,802	+10.142%
2026-03-05	79.4300	80.93000	79.4000	80.1700	-0.509%	1,292,515	+6.611%
2026-03-04	80.8100	81.70000	79.5700	80.5800	+0.461%	1,343,607	+6.069%
2026-03-03	80.0900	80.68500	78.7900	80.2100	-1.426%	1,329,508	+6.558%
2026-03-02	80.8300	82.35000	80.3500	81.3700	-1.238%	1,399,249	+5.039%
2026-02-27	81.2300	82.76000	80.6700	82.3900	+1.129%	1,575,152	+3.738%
2026-02-26	81.5800	82.45000	80.2500	81.4700	-0.537%	2,218,445	+4.910%
2026-02-25	82.5800	83.36500	81.3900	81.9100	-1.728%	2,466,385	+4.346%
2026-02-24	84.0000	89.29000	83.1600	83.3500	+3.450%	4,576,704	+2.543%
2026-02-23	81.6000	81.99000	78.6500	80.5700	+1.257%	2,478,463	+6.082%
2026-02-20	76.6800	79.63000	76.1700	79.5700	+3.607%	1,612,944	+7.415%
2026-02-19	78.0300	78.22500	76.6600	76.8000	-1.576%	1,115,856	+11.289%
2026-02-18	76.9300	79.15000	76.7700	78.0300	+1.062%	1,044,557	+9.535%
2026-02-17	78.3700	78.86500	76.8850	77.2100	-1.253%	1,182,178	+10.698%
2026-02-13	78.2400	79.58000	77.4650	78.1900	-0.306%	1,460,562	+9.311%
2026-02-12	81.7800	82.80000	78.1050	78.4300	-3.991%	1,869,529	+8.976%
2026-02-11	80.9600	81.75100	80.4100	81.6900	+0.827%	1,363,243	+4.627%
2026-02-10	80.0500	81.84000	79.7301	81.0200	+1.149%	1,421,975	+5.492%
2026-02-09	79.3600	80.17000	78.0300	80.1000	+0.477%	1,105,292	+6.704%
2026-02-06	77.4600	81.35000	77.4600	79.7200	+3.532%	1,955,864	+7.213%
2026-02-05	75.5200	77.89000	74.7350	77.0000	+2.312%	1,181,185	+11.000%
2026-02-04	73.4800	75.97000	73.0950	75.2600	+2.899%	1,340,500	+13.566%
2026-02-03	74.8800	76.25500	73.0800	73.1400	-2.881%	1,065,178	+16.858%
2026-02-02	75.4700	75.84000	74.6400	75.3100	-0.225%	861,116	+13.491%
2026-01-30	74.3800	75.52000	73.5900	75.4800	+1.533%	1,065,988	+13.235%
2026-01-29	75.2100	75.90000	74.1000	74.3400	-0.986%	991,482	+14.972%
2026-01-28	76.6500	76.87500	75.0400	75.0800	-2.329%	1,258,867	+13.839%
2026-01-27	77.3100	77.42500	76.3550	76.8700	-0.928%	1,238,937	+11.188%
2026-01-26	77.1600	77.98000	76.7500	77.5900	+0.492%	554,918	+10.156%
2026-01-23	78.0600	78.28000	76.9650	77.2100	-1.606%	1,001,403	+10.698%
2026-01-22	78.9700	79.43500	78.2400	78.4700	-0.595%	944,496	+8.921%
2026-01-21	78.1400	79.00000	77.7337	78.9400	+1.557%	924,000	+8.272%
2026-01-20	79.6900	79.80000	77.5300	77.7300	-2.813%	1,498,592	+9.958%
2026-01-16	78.0200	80.10000	77.6600	79.9800	+2.433%	1,925,410	+6.864%
2026-01-15	76.1900	79.11000	75.8400	78.0800	+2.387%	1,393,657	+9.465%
2026-01-14	75.8300	76.83000	74.9000	76.2600	+0.580%	1,481,438	+12.077%
2026-01-13	76.3600	76.72500	75.5800	75.8200	-0.407%	1,140,535	+12.728%
2026-01-12	75.7100	76.81000	74.0700	76.1300	-1.945%	1,919,935	+12.268%
2026-01-09	78.9200	79.31000	76.1900	77.6400	-1.722%	1,345,116	+10.085%
2026-01-08	78.0400	80.03000	77.9300	79.0000	+1.101%	1,103,183	+8.190%
2026-01-07	78.5600	78.72500	77.8400	78.1400	-0.522%	937,027	+9.381%
2026-01-06	78.6600	79.44000	76.6000	78.5500	+0.013%	1,570,734	+8.810%
2026-01-05	76.7300	78.56000	76.7300	78.5400	+2.239%	1,287,193	+8.824%
2026-01-02	75.6500	77.42000	75.3100	76.8200	+1.641%	922,304	+11.260%
2025-12-31	76.2800	76.82500	75.5100	75.5800	-1.125%	595,267	+13.085%
2025-12-30	76.4400	76.95000	76.3800	76.4400	0.000%	653,735	+11.813%
2025-12-29	76.2600	76.78000	76.1300	76.4400	+0.407%	701,054	+11.813%
2025-12-26	76.2400	76.46000	75.6500	76.1300	-0.079%	812,397	+12.268%
2025-12-24	76.2000	76.77500	75.8500	76.1900	-0.405%	510,469	+12.180%
2025-12-23	77.5700	77.68000	76.4100	76.5000	-1.392%	825,044	+11.725%
2025-12-22	76.8900	78.10000	76.6500	77.5800	+0.297%	1,250,058	+10.170%
2025-12-19	76.9500	77.65000	76.6600	77.3500	+0.428%	2,588,158	+10.498%
2025-12-18	76.6000	77.14500	76.2700	77.0200	+0.535%	1,113,055	+10.971%
2025-12-17	76.7700	77.51000	76.3800	76.6100	-0.571%	1,554,721	+11.565%
2025-12-16	77.5800	77.74000	76.3350	77.0500	-0.439%	993,213	+10.928%
2025-12-15	77.1200	77.58230	76.8300	77.3900	+1.097%	1,351,389	+10.441%
2025-12-12	76.0100	76.68000	75.5400	76.5500	+0.407%	1,099,543	+11.653%
2025-12-11	76.1000	77.46000	75.5100	76.2400	+0.474%	1,255,986	+12.107%
2025-12-10	74.5200	76.31500	74.3625	75.8800	+1.934%	1,499,436	+12.638%
2025-12-09	72.9500	75.07500	72.9500	74.4400	+2.169%	1,347,596	+14.817%
2025-12-08	73.7700	73.99000	72.7800	72.8600	-1.032%	1,092,513	+17.307%
2025-12-05	73.1900	73.87000	72.7200	73.6200	+0.382%	1,070,362	+16.096%
2025-12-04	72.6400	73.46000	72.3400	73.3400	+0.631%	1,119,738	+16.539%
2025-12-03	72.0400	73.15000	72.0400	72.8800	+1.688%	1,737,769	+17.275%
2025-12-02	73.4400	73.53500	71.2700	71.6700	-1.970%	1,638,589	+19.255%
2025-12-01	73.9600	75.02000	73.0390	73.1100	-1.958%	1,454,791	+16.906%
2025-11-28	75.1400	75.51000	74.5700	74.5700	-0.904%	453,727	+14.617%
2025-11-26	75.3100	75.86080	75.2300	75.2500	-0.331%	943,584	+13.581%
2025-11-25	74.7400	75.84000	74.7400	75.5000	+1.397%	1,431,467	+13.205%
2025-11-24	73.4900	74.96000	72.7500	74.4600	+1.444%	1,436,909	+14.786%
2025-11-21	71.4900	74.30000	71.2300	73.4000	+3.119%	1,493,432	+16.444%
2025-11-20	70.7100	71.81000	70.7100	71.1800	+0.822%	967,197	+20.076%
2025-11-19	71.2200	71.75500	70.2100	70.6000	-0.843%	1,158,074	+21.062%
2025-11-18	71.1300	71.46000	70.0620	71.2000	-0.070%	1,416,397	+20.042%
2025-11-17	71.3000	72.09000	70.7700	71.2500	-0.252%	1,271,959	+19.958%
2025-11-14	72.7300	73.31000	71.3300	71.4300	-2.604%	1,499,868	+19.656%
2025-11-13	72.5100	73.56500	72.2600	73.3400	+0.686%	1,447,768	+16.539%
2025-11-12	73.0900	73.63000	72.6500	72.8400	-0.519%	967,031	+17.339%
2025-11-11	73.5600	73.56000	72.6500	73.2200	+0.301%	1,477,788	+16.730%
2025-11-10	72.1500	73.47000	71.5900	73.0000	+1.530%	1,470,237	+17.082%
2025-11-07	70.3900	71.90000	70.1800	71.9000	+2.626%	1,455,591	+18.873%
2025-11-06	72.0000	72.30000	69.1300	70.0600	-2.708%	1,700,122	+21.995%
2025-11-05	71.4900	72.89500	70.8900	72.0100	+0.559%	2,364,911	+18.692%
2025-11-04	70.0000	73.53000	68.0000	71.6100	+10.783%	4,359,300	+19.355%
2025-11-03	63.3700	64.88000	63.0350	64.6400	+2.278%	4,188,349	+32.225%
2025-10-31	62.8600	63.56000	62.4400	63.2000	+0.477%	2,065,591	+35.237%
2025-10-30	62.6700	64.33000	62.3200	62.9000	+0.931%	1,626,123	+35.882%
2025-10-29	62.8800	63.19000	62.1450	62.3200	-1.408%	1,254,644	+37.147%
2025-10-28	63.7100	64.04000	63.1500	63.2100	-0.519%	1,277,298	+35.216%
2025-10-27	64.0000	64.47500	63.1800	63.5400	-0.470%	1,236,870	+34.514%
2025-10-24	63.9200	64.05000	63.4800	63.8400	+0.393%	876,597	+33.882%
2025-10-23	63.2700	64.17500	63.0800	63.5900	+0.126%	1,560,244	+34.408%
2025-10-22	64.2300	64.83000	63.3700	63.5100	-1.121%	2,194,078	+34.577%
2025-10-21	63.4200	64.32000	63.2750	64.2300	+0.469%	1,154,219	+33.069%
2025-10-20	63.7500	64.33000	63.2675	63.9300	+1.508%	1,328,762	+33.693%
2025-10-17	62.0500	63.41500	62.0500	62.9800	+1.532%	1,399,079	+35.710%
2025-10-16	63.3900	63.85000	61.9450	62.0300	-1.929%	1,451,348	+37.788%
2025-10-15	63.5400	63.87000	62.8750	63.2500	-0.221%	1,497,456	+35.130%
2025-10-14	62.2900	63.81000	62.2100	63.3900	+0.619%	1,541,833	+34.832%
2025-10-13	63.8200	63.96000	62.6600	63.0000	-0.269%	1,347,256	+35.667%
2025-10-10	64.6900	64.95500	62.5600	63.1700	-2.168%	1,301,131	+35.302%
2025-10-09	65.0000	65.00000	64.0700	64.5700	-0.247%	1,404,327	+32.368%
2025-10-08	64.6800	65.15000	63.6300	64.7300	-0.231%	1,699,350	+32.041%
2025-10-07	66.2800	66.70000	64.8100	64.8800	-1.757%	1,079,020	+31.736%
2025-10-06	66.6900	66.95500	64.9400	66.0400	-1.477%	1,151,635	+29.422%
2025-10-03	66.0300	67.35000	66.0300	67.0300	+1.514%	917,845	+27.510%
2025-10-02	65.4600	66.04000	65.2000	66.0300	+0.655%	1,441,411	+29.441%
2025-10-01	66.2600	66.91000	65.4450	65.6000	-1.160%	1,157,090	+30.290%
2025-09-30	65.9700	66.45500	65.2500	66.3700	+0.484%	1,537,335	+28.778%
2025-09-29	66.2200	66.48000	65.3200	66.0500	-0.015%	910,376	+29.402%
2025-09-26	65.7300	66.39000	65.4300	66.0600	+0.640%	1,030,763	+29.382%
2025-09-25	67.0200	67.07000	65.3950	65.6400	-3.114%	1,207,074	+30.210%
2025-09-24	68.9100	69.38000	67.7100	67.7500	-2.110%	1,005,377	+26.155%
2025-09-23	68.1300	69.58500	68.0000	69.2100	+1.899%	1,181,424	+23.494%
2025-09-22	67.9100	68.22500	67.5000	67.9200	+0.088%	1,499,813	+25.839%
2025-09-19	68.7400	68.99000	67.7800	67.8600	-1.007%	5,625,845	+25.950%
2025-09-18	67.3200	68.90000	66.9600	68.5500	+1.752%	1,391,430	+24.683%
2025-09-17	68.4400	69.00000	67.1000	67.3700	-1.491%	1,569,064	+26.867%
2025-09-16	69.0300	69.10500	67.8950	68.3900	-0.610%	1,258,087	+24.974%
2025-09-15	68.9400	69.28000	68.4300	68.8100	-0.290%	1,504,560	+24.212%
2025-09-12	69.3600	69.82000	68.5400	69.0100	-0.776%	1,115,041	+23.852%
2025-09-11	67.4100	69.89000	67.2200	69.5500	+3.175%	1,328,929	+22.890%
2025-09-10	68.4700	70.69000	67.1200	67.4100	-0.355%	1,939,652	+26.791%
2025-09-09	67.5000	67.93500	66.9800	67.6500	-0.133%	1,173,929	+26.341%
2025-09-08	69.4800	69.66000	67.0000	67.7400	-2.434%	1,546,785	+26.174%
2025-09-05	67.7900	69.59000	67.5100	69.4300	+2.434%	1,360,668	+23.102%
2025-09-04	67.1200	68.13000	66.6100	67.7800	+0.968%	1,316,275	+26.099%
2025-09-03	68.3800	68.81000	66.6900	67.1300	-1.842%	1,482,005	+27.320%
2025-09-02	69.2200	69.56500	68.2500	68.3900	-1.710%	1,046,228	+24.974%
2025-08-29	69.0400	69.60000	68.8600	69.5800	+0.797%	1,021,767	+22.837%
2025-08-28	68.9500	69.22000	68.4300	69.0300	+0.072%	1,964,090	+23.816%
2025-08-27	68.7000	69.52000	68.2650	68.9800	-0.116%	1,760,412	+23.905%
2025-08-26	69.8000	70.17500	68.8550	69.0600	+0.862%	1,699,949	+23.762%
2025-08-25	69.2700	69.53000	68.4200	68.4700	-1.624%	1,924,817	+24.828%
2025-08-22	68.7500	70.50000	68.6600	69.6000	+2.038%	1,436,392	+22.802%
2025-08-21	68.3900	68.57760	67.7800	68.2100	-0.626%	1,030,617	+25.304%
2025-08-20	68.3300	68.97000	68.1900	68.6400	+0.483%	2,059,320	+24.519%
2025-08-19	67.2200	68.51000	66.7800	68.3100	+1.622%	1,624,459	+25.121%
2025-08-18	67.8400	68.35000	67.2050	67.2200	-0.914%	1,205,348	+27.150%
2025-08-15	68.2800	68.91000	67.6500	67.8400	-0.103%	1,675,383	+25.988%
2025-08-14	68.3700	68.67000	67.3100	67.9100	-1.565%	2,045,734	+25.858%
2025-08-13	67.6000	69.10000	67.2300	68.9900	+2.207%	1,892,262	+23.888%
2025-08-12	67.0800	67.87000	66.1035	67.5000	+2.118%	2,751,853	+26.622%
2025-08-11	66.1400	66.73000	65.9000	66.1000	+0.243%	2,099,844	+29.304%
2025-08-08	66.0300	66.52000	64.9000	65.9400	+0.061%	1,931,964	+29.618%
2025-08-07	67.0800	67.70000	65.6300	65.9000	-0.626%	2,906,290	+29.697%
2025-08-06	64.8200	66.35000	64.3100	66.3150	+2.291%	3,058,323	+28.885%
2025-08-05	66.2600	67.46000	63.0001	64.8300	-7.412%	4,502,447	+31.837%
2025-08-04	68.0600	70.93000	67.8200	70.0200	+3.001%	3,190,827	+22.065%
2025-08-01	67.6400	68.39000	67.0000	67.9800	+0.488%	1,557,873	+25.728%
2025-07-31	68.3300	69.12500	67.4500	67.6500	-2.774%	1,779,488	+26.341%
2025-07-30	70.0900	70.53500	69.3400	69.5800	-0.671%	1,666,700	+22.837%
2025-07-29	70.6500	70.82000	69.8300	70.0500	-0.582%	1,453,289	+22.013%
2025-07-28	71.4600	71.46000	70.1000	70.4600	-1.399%	1,715,293	+21.303%
2025-07-25	71.9600	71.96000	71.2300	71.4600	-1.597%	2,049,718	+19.605%
2025-07-24	73.7000	74.28000	72.5900	72.6200	-2.116%	1,059,010	+17.695%
2025-07-23	72.6200	74.79000	72.3150	74.1900	+2.756%	2,134,410	+15.204%
2025-07-22	69.4800	72.25000	69.4200	72.2000	+4.532%	1,383,668	+18.380%
2025-07-21	69.3500	70.19000	69.0450	69.0700	-0.043%	1,157,325	+23.744%
2025-07-18	69.7900	70.23000	68.9000	69.1000	-0.576%	1,177,871	+23.690%
2025-07-17	69.3700	69.81000	69.0500	69.5000	+0.260%	1,350,487	+22.978%
2025-07-16	70.7200	71.19000	68.7100	69.3200	-1.869%	2,134,939	+23.298%
2025-07-15	70.9800	73.23000	70.6000	70.6400	-0.057%	4,111,188	+20.994%
2025-07-14	70.3800	71.49500	69.0400	70.6800	-3.732%	3,299,510	+20.925%
2025-07-11	74.3000	74.30000	73.1300	73.4200	-1.489%	1,446,652	+16.412%
2025-07-10	74.0000	75.76000	73.7700	74.5300	+0.499%	1,068,174	+14.679%
2025-07-09	74.5400	74.64000	73.4000	74.1600	+0.284%	763,883	+15.251%
2025-07-08	73.4300	74.58000	73.2200	73.9500	+0.681%	1,329,121	+15.578%
2025-07-07	74.1300	74.61915	73.0200	73.4500	-1.634%	1,392,959	+16.365%
2025-07-03	74.5000	75.01500	74.3300	74.6700	+0.255%	698,842	+14.464%
2025-07-02	74.2300	74.66000	73.6800	74.4800	0.000%	1,459,097	+14.756%
2025-07-01	72.8100	75.34000	72.2100	74.4800	+1.958%	1,602,459	+14.756%
2025-06-30	73.4600	73.72000	72.7800	73.0500	-0.300%	1,467,368	+17.002%
2025-06-27	73.3500	73.75500	72.8900	73.2700	+0.164%	2,251,304	+16.651%
2025-06-26	73.1700	73.88000	72.9200	73.1500	+0.495%	1,396,785	+16.842%
2025-06-25	72.4700	73.23000	72.0000	72.7900	+0.151%	1,236,004	+17.420%
2025-06-24	71.9200	73.44000	71.7000	72.6800	+1.099%	2,083,080	+17.598%
2025-06-23	72.0000	72.00000	70.8600	71.8900	-0.125%	1,890,700	+18.890%
2025-06-20	71.7300	72.96000	71.2900	71.9800	+1.195%	3,332,857	+18.741%
2025-06-18	70.1600	71.38000	69.7650	71.1300	+1.383%	2,312,262	+20.160%
2025-06-17	70.3100	70.94000	69.5900	70.1600	-0.848%	1,838,198	+21.822%
2025-06-16	70.5100	71.16000	70.3900	70.7600	+0.812%	1,703,368	+20.789%
2025-06-13	70.5200	70.75000	69.6200	70.1900	-1.252%	1,480,510	+21.769%
2025-06-12	70.5900	71.34000	70.3200	71.0800	-0.084%	1,189,185	+20.245%
2025-06-11	71.4100	72.71000	70.7300	71.1400	-0.322%	845,504	+20.143%
2025-06-10	71.1000	72.53500	70.5200	71.3700	+0.663%	971,683	+19.756%
2025-06-09	70.3700	71.80000	69.6200	70.9000	+0.753%	1,100,743	+20.550%
2025-06-06	71.1200	71.29000	70.2700	70.3700	-0.142%	1,052,276	+21.458%
2025-06-05	70.5300	70.92000	70.1100	70.4700	+0.114%	865,137	+21.286%
2025-06-04	70.4900	71.31000	69.9050	70.3900	-0.255%	1,210,614	+21.423%
2025-06-03	69.4400	71.05000	69.0850	70.5700	+1.452%	2,191,309	+21.114%
2025-06-02	69.5900	69.94000	68.6300	69.5600	-0.614%	2,497,178	+22.872%
2025-05-30	73.7400	74.00000	69.6100	69.9900	-2.765%	3,123,095	+22.117%
2025-05-29	73.3800	73.72000	71.7000	71.9800	-1.935%	1,438,703	+18.741%
2025-05-28	73.4600	73.85000	73.1200	73.4000	-0.353%	1,299,640	+16.444%
2025-05-27	71.9800	74.66000	71.9400	73.6600	+2.805%	1,915,580	+16.033%
2025-05-23	70.7300	71.94500	70.4100	71.6500	+0.449%	1,534,999	+19.288%
2025-05-22	72.0300	72.20000	71.1100	71.3300	-1.041%	1,471,264	+19.823%
2025-05-21	72.7800	73.58000	71.9100	72.0800	-1.436%	2,097,786	+18.577%
2025-05-20	71.9000	73.86000	71.9000	73.1300	+1.796%	1,500,878	+16.874%
2025-05-19	71.5900	72.01000	70.8000	71.8400	-0.291%	1,216,774	+18.973%
2025-05-16	71.5800	72.11000	70.7000	72.0500	+0.713%	1,036,158	+18.626%
2025-05-15	70.2300	71.65000	69.9360	71.5400	+2.083%	1,134,472	+19.472%
2025-05-14	70.3300	70.67000	69.6400	70.0800	-0.652%	1,568,397	+21.961%
2025-05-13	70.6500	71.16000	69.7900	70.5400	+0.099%	1,498,172	+21.165%
2025-05-12	70.3200	71.33000	69.5100	70.4700	+2.666%	1,564,686	+21.286%
2025-05-09	69.0300	69.24000	68.2700	68.6400	-0.363%	2,009,821	+24.519%
2025-05-08	67.2400	69.38000	66.9800	68.8900	+3.485%	2,108,613	+24.067%
2025-05-07	66.6000	67.90990	65.8550	66.5700	+0.498%	1,437,956	+28.391%
2025-05-06	66.9700	67.91000	65.9900	66.2400	-0.511%	1,935,057	+29.031%
2025-05-05	65.0700	67.30000	62.6000	66.5800	+1.960%	2,289,276	+28.372%
2025-05-02	65.7000	65.83500	64.3100	65.3000	+1.303%	2,469,254	+30.888%
2025-05-01	64.8600	65.55500	63.6850	64.4600	-0.785%	1,337,518	+32.594%
2025-04-30	65.3900	65.66000	64.1800	64.9700	-1.799%	1,059,826	+31.553%
2025-04-29	65.1700	66.59000	65.1700	66.1600	+0.900%	663,390	+29.187%
2025-04-28	65.5300	66.11000	64.7300	65.5700	+0.614%	1,224,507	+30.349%
2025-04-25	65.6800	66.09500	64.3100	65.1700	-1.600%	736,946	+31.149%
2025-04-24	65.6500	66.46000	64.6800	66.2300	+1.130%	1,924,754	+29.050%
2025-04-23	65.8300	66.92000	64.9200	65.4900	+1.472%	899,384	+30.508%
2025-04-22	63.7100	64.63000	63.3350	64.5400	+2.315%	772,480	+32.430%
2025-04-21	64.2200	64.22000	62.3950	63.0800	-2.549%	877,433	+35.495%
2025-04-17	63.6000	64.78000	63.1350	64.7300	+2.275%	1,390,004	+32.041%
2025-04-16	64.2600	65.02000	62.5600	63.2900	-1.540%	1,120,289	+35.045%
2025-04-15	65.5000	65.60990	63.7400	64.2800	-2.027%	1,325,713	+32.965%
2025-04-14	65.0900	65.80000	64.0800	65.6100	+1.784%	868,958	+30.270%
2025-04-11	63.5600	66.50000	62.0100	64.4600	+1.416%	1,060,380	+32.594%
2025-04-10	65.1700	65.17000	62.8600	63.5600	-3.930%	2,002,729	+34.471%
2025-04-09	62.5000	66.35000	60.5600	66.1600	+5.518%	2,805,224	+29.187%
2025-04-08	64.6100	65.99000	61.8600	62.7000	-2.503%	1,847,194	+36.316%
2025-04-07	63.1200	65.64000	61.8900	64.3100	-1.772%	2,594,625	+32.903%
2025-04-04	65.5500	66.36000	63.0000	65.4700	-1.682%	2,362,489	+30.548%
2025-04-03	68.5100	69.22000	66.1200	66.5900	-3.841%	1,250,182	+28.353%
2025-04-02	68.3000	69.71000	68.3000	69.2500	+0.261%	1,172,777	+23.422%
2025-04-01	68.5500	69.54000	67.9100	69.0700	+0.847%	1,243,207	+23.744%
2025-03-31	68.5900	68.93000	67.6900	68.4900	-0.189%	1,253,224	+24.792%
2025-03-28	69.2400	69.84000	68.5500	68.6200	-1.124%	1,028,798	+24.556%
2025-03-27	69.7200	69.75000	69.0800	69.4000	-0.502%	1,228,332	+23.156%
2025-03-26	69.4500	70.15000	69.0500	69.7500	+0.533%	915,500	+22.538%
2025-03-25	70.8200	70.82000	69.0600	69.3800	-1.950%	1,290,033	+23.191%
2025-03-24	70.1400	70.81000	69.6700	70.7600	+1.974%	771,985	+20.789%
2025-03-21	69.8800	69.94000	68.7650	69.3900	-1.505%	1,432,244	+23.173%
2025-03-20	70.6500	71.42000	70.3600	70.4500	-0.551%	1,087,824	+21.320%
2025-03-19	71.6900	72.26000	70.7000	70.8400	-1.611%	2,019,466	+20.652%
2025-03-18	71.6000	72.09000	71.2000	72.0000	+0.279%	794,291	+18.708%
2025-03-17	70.3800	72.42000	70.2000	71.8000	+1.729%	1,924,581	+19.039%
2025-03-14	69.8900	70.73000	69.4700	70.5800	+1.103%	1,416,652	+21.097%
2025-03-13	69.7500	70.94000	69.1800	69.8100	-0.186%	1,555,174	+22.432%
2025-03-12	72.7300	72.92000	69.9000	69.9400	-4.087%	1,535,638	+22.205%
2025-03-11	75.3500	75.77000	72.8700	72.9200	-3.353%	1,827,561	+17.211%
2025-03-10	74.3700	77.83000	73.6500	75.4500	+1.153%	2,999,174	+13.280%
2025-03-07	72.4400	75.13000	71.4800	74.5900	+2.234%	1,984,977	+14.586%
2025-03-06	71.0700	73.06000	70.4200	72.9600	+2.099%	2,476,665	+17.146%
2025-03-05	70.0800	71.72000	69.0400	71.4600	+1.636%	2,451,764	+19.605%
2025-03-04	70.3100	70.95000	69.5100	70.3100	-0.706%	2,255,722	+21.562%
2025-03-03	72.1700	72.97000	70.6100	70.8100	-1.884%	2,205,082	+20.703%
2025-02-28	72.2300	72.69640	71.5600	72.1700	+0.069%	10,629,376	+18.429%
2025-02-27	72.4300	73.26000	71.6800	72.1200	-0.586%	3,366,510	+18.511%
2025-02-26	75.8800	76.43000	72.2300	72.5450	-4.319%	3,867,225	+17.817%
2025-02-25	80.5600	80.56000	73.2514	75.8200	-2.344%	3,527,272	+12.728%
2025-02-24	77.1400	78.23000	76.5050	77.6400	+0.518%	2,513,109	+10.085%
2025-02-21	78.1500	78.61000	76.9200	77.2400	-1.038%	3,288,930	+10.655%
2025-02-20	78.0000	78.69000	77.3800	78.0500	+0.283%	1,101,931	+9.507%
2025-02-19	77.1900	77.90500	76.8500	77.8300	+0.258%	977,270	+9.816%
2025-02-18	75.5700	77.70000	75.5700	77.6300	+2.145%	2,556,856	+10.099%
2025-02-14	77.5100	77.52000	75.8850	76.0000	-2.087%	1,434,136	+12.461%
2025-02-13	77.3900	78.11000	77.2150	77.6200	+0.544%	1,121,330	+10.113%
2025-02-12	75.7700	77.25000	75.7700	77.2000	-0.361%	1,130,813	+10.712%
2025-02-11	77.9900	78.86000	76.8800	77.4800	-1.800%	1,265,493	+10.312%
2025-02-10	79.0100	79.42500	78.5000	78.9000	-0.127%	2,344,898	+8.327%
2025-02-07	79.7100	80.10000	78.6800	79.0000	-1.064%	1,110,814	+8.190%
2025-02-06	82.0000	82.38000	79.7600	79.8500	-2.515%	1,119,760	+7.038%
2025-02-05	80.9800	82.49000	80.7910	81.9100	+1.651%	1,306,206	+4.346%
2025-02-04	78.9000	80.64000	78.9000	80.5800	+1.269%	1,492,491	+6.069%
2025-02-03	78.6400	80.52000	78.5700	79.5700	-0.538%	2,354,132	+7.415%

document.getElementById("Vl20KZ").onerror = function(){this.style.display='none';}; .dark-mode .sCcrGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCcrGM{ color: #333333; background-color: white; border: 2px solid #333333; }HSICHenry Schein Incstock NASDAQ

HSIC
Henry Schein Inc
stock NASDAQ