Henry Schein, Inc. (HSIC) NASDAQ

71.26

+0.6644(+0.94%)

Updated at November 20 01:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 202571.2270.670.671.7670.211.16M
November 18, 202571.1371.271.271.4670.061.42M
November 17, 202571.371.2571.2572.0970.771.27M
November 14, 202572.7371.4371.4373.3171.331.5M
November 13, 202572.5173.3473.3473.5772.261.45M
November 12, 202573.0972.8472.8473.6372.65967,000
November 11, 202573.5673.2273.2273.5672.651.48M
November 10, 202572.15737373.4771.591.47M
November 07, 202570.3971.971.971.970.181.46M
November 06, 20257270.0670.0672.369.131.7M
November 05, 202571.4972.0172.0172.970.892.36M
November 04, 20257071.6171.6173.53684.36M
November 03, 202563.3764.6464.6464.8863.044.19M
October 31, 202562.8663.263.263.5662.442.07M
October 30, 202562.6762.962.964.3362.321.63M
October 29, 202562.8862.3262.3263.1962.141.21M
October 28, 202563.7163.2163.2164.0463.151.28M
October 27, 20256463.5463.5464.4863.181.24M
October 24, 202563.9263.8463.8464.0563.48876,600
October 23, 202563.2763.5963.5964.1863.081.56M
October 22, 202564.2363.5163.5164.8363.372.19M
October 21, 202563.4264.2364.2364.3263.281.15M
October 20, 202563.7563.9363.9364.3363.271.33M
October 17, 202562.0562.9862.9863.4262.051.4M
October 16, 202563.3962.0362.0363.8561.951.45M
October 15, 202563.5463.2563.2563.8762.881.5M
October 14, 202562.2963.3963.3963.8162.211.54M
October 13, 202563.82636363.9662.661.35M
October 10, 202564.6963.1763.1764.9662.561.3M
October 09, 20256564.5764.576564.071.4M
October 08, 202564.6864.7364.7365.1563.631.7M
October 07, 202566.2864.8864.8866.764.811.08M
October 06, 202566.6966.0466.0466.9664.941.15M
October 03, 202566.0367.0367.0267.3566.03892,252
October 02, 202565.4666.0366.0366.0465.21.44M
October 01, 202566.3665.665.666.9165.461.13M
September 30, 202565.9766.3766.3766.4665.251.54M
September 29, 202566.2266.0566.0566.4865.32910,400
September 26, 202565.7366.0666.0666.3965.431.03M
September 25, 202567.0265.6465.6467.0765.41.21M
September 24, 202568.9167.7567.7569.3867.711.01M
September 23, 202568.1369.2169.2169.58681.18M
September 22, 202567.9167.9267.9268.2267.51.5M
September 19, 202568.7467.8667.8668.9967.794.31M
September 18, 202567.3268.5568.5568.966.961.39M
September 17, 202568.4467.3767.376967.11.57M
September 16, 202569.0368.3968.3969.1167.91.26M
September 15, 202568.9468.8168.8169.2868.431.5M
September 12, 202569.3669.0169.0169.8268.541.12M
September 11, 202567.4169.5569.5569.8967.221.33M
September 10, 202568.4767.4167.4170.6967.121.94M
September 09, 202567.567.6567.6567.9466.981.17M
September 08, 202569.4867.7467.7469.66671.55M
September 05, 202567.7969.4369.4369.5967.511.36M
September 04, 202567.1267.7867.7868.1366.611.32M
September 03, 202568.3867.1367.1368.8166.691.48M
September 02, 202569.2268.3968.3969.5768.251.05M
August 29, 202569.0469.5869.5869.668.861.02M
August 28, 202568.9569.0369.0369.2268.431.96M
August 27, 202568.768.9868.9869.5268.271.76M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved