Henry Schein Inc (HSIC) Historical Stock Data
75.52 ↑0.37 (0.49%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HSIC is up 0.12% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 75.24 | 74.39 | ↓$0.85 (-1.13%) | 73.98 | 75.50 | 1.25M |
2024-03-13 | 74.49 | 75.34 | ↑$0.85 (1.14%) | 74.46 | 76.07 | 1.33M |
2024-03-12 | 75.08 | 74.42 | ↓$0.66 (-0.88%) | 74.19 | 75.08 | 0.98M |
2024-03-11 | 75.15 | 75.00 | ↓$0.15 (-0.20%) | 74.47 | 75.26 | 1.02M |
2024-03-08 | 75.51 | 74.76 | ↓$0.75 (-0.99%) | 74.70 | 75.97 | 852.92K |
2024-03-07 | 75.55 | 75.22 | ↓$0.33 (-0.44%) | 74.88 | 75.87 | 0.93M |
2024-03-06 | 75.78 | 75.33 | ↓$0.45 (-0.59%) | 74.39 | 76.33 | 1.32M |
2024-03-05 | 76.00 | 75.41 | ↓$0.59 (-0.78%) | 75.08 | 76.76 | 1.24M |
2024-03-04 | 76.50 | 76.79 | ↑$0.29 (0.38%) | 76.23 | 77.30 | 1.01M |
2024-03-01 | 76.47 | 76.88 | ↑$0.41 (0.54%) | 76.04 | 77.69 | 1.19M |
2024-02-29 | 76.80 | 76.47 | ↓$0.33 (-0.43%) | 76.14 | 77.24 | 1.66M |
2024-02-28 | 78.13 | 76.49 | ↓$1.64 (-2.10%) | 74.43 | 78.13 | 1.69M |
2024-02-27 | 79.71 | 77.85 | ↓$1.86 (-2.33%) | 75.41 | 82.63 | 2.61M |
2024-02-26 | 79.50 | 80.57 | ↑$1.07 (1.35%) | 79.45 | 81.46 | 2.56M |
2024-02-23 | 77.18 | 79.86 | ↑$2.68 (3.47%) | 76.83 | 81.21 | 3.24M |
2024-02-22 | 75.05 | 77.08 | ↑$2.03 (2.70%) | 74.83 | 77.40 | 1.69M |
2024-02-21 | 75.22 | 75.09 | ↓$0.13 (-0.17%) | 74.49 | 76.36 | 0.91M |
2024-02-20 | 75.23 | 75.64 | ↑$0.41 (0.54%) | 75.05 | 76.13 | 0.91M |
2024-02-16 | 75.40 | 75.65 | ↑$0.25 (0.33%) | 74.99 | 75.88 | 658.76K |
2024-02-15 | 74.18 | 75.50 | ↑$1.32 (1.78%) | 74.18 | 76.31 | 870.63K |
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