Henry Schein Inc (HSIC) Historical Stock Data
76.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSIC is up 0.18% a day on average. There have been 17 days where Henry Schein Inc closed green and 13 days where HSIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 77.57 | 76.50 | ↓$1.07 (-1.38%) | 76.41 | 77.68 | 825.04K |
| 2025-12-22 | 76.89 | 77.58 | ↑$0.69 (0.90%) | 76.65 | 78.10 | 1.25M |
| 2025-12-19 | 76.95 | 77.35 | ↑$0.40 (0.52%) | 76.66 | 77.65 | 2.59M |
| 2025-12-18 | 76.60 | 77.02 | ↑$0.42 (0.55%) | 76.27 | 77.15 | 1.11M |
| 2025-12-17 | 76.77 | 76.61 | ↓$0.16 (-0.21%) | 76.38 | 77.51 | 1.55M |
| 2025-12-16 | 77.58 | 77.05 | ↓$0.53 (-0.68%) | 76.34 | 77.74 | 0.99M |
| 2025-12-15 | 77.12 | 77.39 | ↑$0.27 (0.35%) | 76.83 | 77.58 | 1.35M |
| 2025-12-12 | 76.01 | 76.55 | ↑$0.54 (0.71%) | 75.54 | 76.68 | 1.10M |
| 2025-12-11 | 76.10 | 76.24 | ↑$0.14 (0.18%) | 75.51 | 77.46 | 1.26M |
| 2025-12-10 | 74.52 | 75.88 | ↑$1.36 (1.83%) | 74.36 | 76.32 | 1.50M |
| 2025-12-09 | 72.95 | 74.44 | ↑$1.49 (2.04%) | 72.95 | 75.08 | 1.35M |
| 2025-12-08 | 73.77 | 72.86 | ↓$0.91 (-1.23%) | 72.78 | 73.99 | 1.09M |
| 2025-12-05 | 73.19 | 73.62 | ↑$0.43 (0.59%) | 72.72 | 73.87 | 1.07M |
| 2025-12-04 | 72.64 | 73.34 | ↑$0.70 (0.96%) | 72.34 | 73.46 | 1.12M |
| 2025-12-03 | 72.04 | 72.88 | ↑$0.84 (1.17%) | 72.04 | 73.15 | 1.74M |
| 2025-12-02 | 73.44 | 71.67 | ↓$1.77 (-2.41%) | 71.27 | 73.54 | 1.64M |
| 2025-12-01 | 73.96 | 73.11 | ↓$0.85 (-1.15%) | 73.04 | 75.02 | 1.45M |
| 2025-11-28 | 75.14 | 74.57 | ↓$0.57 (-0.76%) | 74.57 | 75.51 | 453.73K |
| 2025-11-26 | 75.31 | 75.25 | ↓$0.06 (-0.08%) | 75.23 | 75.86 | 0.94M |
| 2025-11-25 | 74.74 | 75.50 | ↑$0.76 (1.02%) | 74.74 | 75.84 | 1.43M |
| 2025-11-24 | 73.49 | 74.46 | ↑$0.97 (1.32%) | 72.75 | 74.96 | 1.44M |
| 2025-11-21 | 71.49 | 73.40 | ↑$1.91 (2.67%) | 71.23 | 74.30 | 1.49M |
| 2025-11-20 | 70.71 | 71.18 | ↑$0.47 (0.66%) | 70.71 | 71.81 | 0.97M |
| 2025-11-19 | 71.22 | 70.60 | ↓$0.62 (-0.87%) | 70.21 | 71.76 | 1.16M |
| 2025-11-18 | 71.13 | 71.20 | ↑$0.07 (0.10%) | 70.06 | 71.46 | 1.42M |
| 2025-11-17 | 71.30 | 71.25 | ↓$0.05 (-0.07%) | 70.77 | 72.09 | 1.27M |
| 2025-11-14 | 72.73 | 71.43 | ↓$1.30 (-1.79%) | 71.33 | 73.31 | 1.50M |
| 2025-11-13 | 72.51 | 73.34 | ↑$0.83 (1.14%) | 72.26 | 73.57 | 1.45M |
| 2025-11-12 | 73.09 | 72.84 | ↓$0.25 (-0.34%) | 72.65 | 73.63 | 0.97M |
| 2025-11-11 | 73.56 | 73.22 | ↓$0.34 (-0.46%) | 72.65 | 73.56 | 1.48M |
Create an account or log in to view more rows.
$HSIC bull flag
breakout!
$HSIC almost go time
$HSIC green shoots
$HSIC Games being played here.
$HSIC Dumping started...
Get out while you can...
$HSIC Wish I shorted
$HSIC im in.
$HSIC When they tell me diversifying is for idiots
$HSIC Buy the dip
$HSIC watch this fly!!!!