Henry Schein Inc (HSIC) Historical Stock Data
76.30 ↑0.15 (0.20%)
As of Market Close on July 6th, 2022.
Historical Data
In the past 30 trading days, HSIC is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2022-07-06 | 76.26 | 76.30 | ↑$0.04 (0.05%) | 75.48 | 76.72 | 780.85K |
| 2022-07-05 | 76.21 | 76.15 | ↓$0.06 (-0.08%) | 74.12 | 77.09 | 836.48K |
| 2022-07-01 | 76.44 | 77.11 | ↑$0.67 (0.88%) | 75.01 | 77.22 | 855.85K |
| 2022-06-30 | 76.83 | 76.74 | ↓$0.09 (-0.12%) | 76.00 | 77.73 | 1.45M |
| 2022-06-29 | 77.35 | 77.65 | ↑$0.31 (0.39%) | 76.78 | 78.55 | 0.99M |
| 2022-06-28 | 78.07 | 76.02 | ↓$2.05 (-2.63%) | 75.92 | 78.60 | 1.61M |
| 2022-06-27 | 77.56 | 78.02 | ↑$0.46 (0.59%) | 76.39 | 78.05 | 0.92M |
| 2022-06-24 | 76.22 | 77.29 | ↑$1.07 (1.40%) | 75.07 | 77.84 | 0.91M |
| 2022-06-23 | 75.57 | 75.76 | ↑$0.19 (0.25%) | 74.83 | 76.02 | 677.73K |
| 2022-06-22 | 74.49 | 75.26 | ↑$0.77 (1.03%) | 74.00 | 75.55 | 725.92K |
| 2022-06-21 | 74.79 | 74.53 | ↓$0.26 (-0.35%) | 73.85 | 75.56 | 626.56K |
| 2022-06-17 | 73.67 | 73.90 | ↑$0.23 (0.31%) | 73.30 | 74.76 | 1.28M |
| 2022-06-16 | 73.92 | 73.17 | ↓$0.75 (-1.01%) | 72.00 | 74.61 | 1.17M |
| 2022-06-15 | 75.46 | 74.97 | ↓$0.49 (-0.65%) | 74.44 | 76.23 | 1.25M |
| 2022-06-14 | 77.21 | 75.00 | ↓$2.21 (-2.86%) | 74.36 | 77.54 | 1.28M |
| 2022-06-13 | 80.12 | 78.82 | ↓$1.30 (-1.62%) | 78.34 | 80.56 | 629.02K |
| 2022-06-10 | 80.96 | 81.43 | ↑$0.47 (0.58%) | 80.37 | 82.05 | 493.04K |
| 2022-06-09 | 83.57 | 82.24 | ↓$1.33 (-1.59%) | 82.23 | 83.93 | 505.10K |
| 2022-06-08 | 85.06 | 83.49 | ↓$1.57 (-1.85%) | 83.20 | 85.06 | 417.91K |
| 2022-06-07 | 83.69 | 85.34 | ↑$1.65 (1.97%) | 83.57 | 85.52 | 429.23K |
| 2022-06-06 | 84.10 | 84.16 | ↑$0.06 (0.07%) | 83.76 | 84.86 | 324.08K |
| 2022-06-03 | 84.89 | 84.17 | ↓$0.72 (-0.85%) | 83.22 | 84.90 | 355.47K |
| 2022-06-02 | 84.42 | 84.98 | ↑$0.56 (0.66%) | 82.72 | 85.07 | 689.12K |
| 2022-06-01 | 86.67 | 84.28 | ↓$2.39 (-2.76%) | 81.62 | 86.67 | 1.04M |
| 2022-05-31 | 85.58 | 85.64 | ↑$0.06 (0.07%) | 84.54 | 86.03 | 1.07M |
| 2022-05-27 | 85.62 | 85.96 | ↑$0.34 (0.40%) | 85.32 | 86.05 | 517.10K |
| 2022-05-26 | 85.56 | 85.62 | ↑$0.06 (0.07%) | 85.18 | 86.15 | 504.43K |
| 2022-05-25 | 84.15 | 85.18 | ↑$1.03 (1.22%) | 83.70 | 85.55 | 436.45K |
| 2022-05-24 | 84.77 | 83.94 | ↓$0.83 (-0.98%) | 83.03 | 85.41 | 695.13K |
| 2022-05-23 | 84.43 | 84.72 | ↑$0.29 (0.34%) | 83.02 | 84.94 | 676.29K |
Create an account or log in to view more rows.
$HSIC might get a sell off today
$HSIC oversold
$HSIC I like green candles on my birthday cake
$HSIC very normal lol sike
$HSIC who else excited??
$HSIC green is good
$HSIC Let’s get it
$HSIC When in doubt...
$HSIC oh my!
$HSIC buying a share monday LFG