Henry Schein Inc (HSIC) Historical Stock Data
73.13 ↑0.31 (0.43%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HSIC is down 0.00% a day on average. There have been 14 days where Henry Schein Inc closed green and 16 days where HSIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 72.78 | 73.13 | ↑$0.35 (0.48%) | 72.42 | 73.76 | 722.37K |
| 2024-04-25 | 73.22 | 72.82 | ↓$0.40 (-0.55%) | 72.33 | 73.57 | 583.10K |
| 2024-04-24 | 72.42 | 73.21 | ↑$0.79 (1.09%) | 72.17 | 73.40 | 824.05K |
| 2024-04-23 | 72.19 | 72.76 | ↑$0.57 (0.79%) | 72.02 | 73.16 | 626.96K |
| 2024-04-22 | 70.95 | 72.04 | ↑$1.09 (1.54%) | 70.95 | 72.32 | 837.46K |
| 2024-04-19 | 70.31 | 70.86 | ↑$0.55 (0.78%) | 70.00 | 70.98 | 768.63K |
| 2024-04-18 | 70.34 | 69.97 | ↓$0.37 (-0.53%) | 69.48 | 70.37 | 745.16K |
| 2024-04-17 | 71.47 | 70.20 | ↓$1.27 (-1.78%) | 70.19 | 71.92 | 1.07M |
| 2024-04-16 | 70.72 | 71.22 | ↑$0.50 (0.71%) | 70.53 | 71.41 | 1.03M |
| 2024-04-15 | 71.33 | 70.73 | ↓$0.60 (-0.84%) | 70.69 | 71.96 | 856.78K |
| 2024-04-12 | 71.26 | 71.01 | ↓$0.25 (-0.35%) | 70.21 | 71.57 | 0.99M |
| 2024-04-11 | 72.17 | 71.81 | ↓$0.36 (-0.50%) | 71.14 | 72.69 | 829.31K |
| 2024-04-10 | 72.28 | 71.86 | ↓$0.42 (-0.58%) | 71.67 | 72.78 | 891.62K |
| 2024-04-09 | 72.37 | 73.17 | ↑$0.80 (1.11%) | 72.01 | 73.20 | 655.49K |
| 2024-04-08 | 72.37 | 72.47 | ↑$0.10 (0.14%) | 72.15 | 73.29 | 1.04M |
| 2024-04-05 | 72.74 | 72.52 | ↓$0.22 (-0.30%) | 72.20 | 72.82 | 584.91K |
| 2024-04-04 | 73.92 | 72.89 | ↓$1.03 (-1.39%) | 72.72 | 74.02 | 780.23K |
| 2024-04-03 | 72.85 | 73.44 | ↑$0.59 (0.81%) | 72.82 | 73.67 | 808.33K |
| 2024-04-02 | 73.83 | 73.07 | ↓$0.76 (-1.03%) | 73.00 | 74.69 | 871.31K |
| 2024-04-01 | 75.17 | 74.24 | ↓$0.93 (-1.24%) | 73.82 | 75.20 | 1.08M |
| 2024-03-28 | 75.15 | 75.52 | ↑$0.37 (0.49%) | 74.64 | 76.15 | 1.01M |
| 2024-03-27 | 73.07 | 75.15 | ↑$2.08 (2.85%) | 72.99 | 75.21 | 1.43M |
| 2024-03-26 | 72.72 | 72.88 | ↑$0.16 (0.22%) | 72.69 | 73.33 | 1.23M |
| 2024-03-25 | 73.29 | 72.89 | ↓$0.40 (-0.55%) | 72.80 | 73.74 | 1.56M |
| 2024-03-22 | 73.96 | 73.12 | ↓$0.84 (-1.14%) | 72.56 | 74.25 | 1.63M |
| 2024-03-21 | 74.80 | 74.08 | ↓$0.72 (-0.96%) | 73.56 | 74.99 | 718.24K |
| 2024-03-20 | 74.73 | 74.78 | ↑$0.05 (0.07%) | 74.14 | 74.91 | 793.75K |
| 2024-03-19 | 74.63 | 74.38 | ↓$0.25 (-0.33%) | 73.98 | 74.87 | 1.04M |
| 2024-03-18 | 74.37 | 74.18 | ↓$0.19 (-0.26%) | 73.58 | 74.48 | 0.94M |
| 2024-03-15 | 73.72 | 74.58 | ↑$0.86 (1.17%) | 73.72 | 75.04 | 1.55M |
Create an account or log in to view more rows.
$HSIC The United States stock market is going to crash.
$HSIC the price is wrong
$HSIC Holding.
$HSIC what happen
$HSIC I would not be a bear now
$HSIC I can wait.
$HSIC is anyone really buying this shit
$HSIC pump up the volume
$HSIC I'm friggin bored. Just give us our money already
$HSIC keep inchin