Henry Schein, Inc. (HSIC) NASDAQ

Currency In USD

HSIC Historical Return

If you invested $1000 in Henry Schein, Inc. (HSIC) 10 years ago, it would be worth $1,227.79 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,076.4, while $1000 invested 1 year ago would be worth $1,235.5. This corresponds to total returns of 22.78%, 7.64%, 23.55%, respectively, with annualized returns of 2.07%, 1.48%, 23.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSIC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 03, 2026	86.35	86.51	86.51	87.73	85.73	1.9M
July 31, 2026	84.81	85.75	85.75	86.32	84.38	1.17M
July 30, 2026	85.31	85.17	85.17	86.04	83.57	1M
July 29, 2026	86	85.83	85.83	86.82	85.19	1.74M
July 28, 2026	85.6	85.71	85.71	86.17	84.04	1.34M
July 27, 2026	85.98	84.61	84.61	86.56	84.47	1.39M
July 23, 2026	84.44	84.53	84.53	84.95	83.19	1.02M
July 22, 2026	85.86	84.81	84.81	86.53	84.36	1.17M
July 21, 2026	85.82	85.86	85.86	86.33	85.54	1.15M
July 20, 2026	87.52	86.2	86.2	87.83	85.61	1.3M
July 17, 2026	88.26	87.82	87.82	88.94	87.31	1.17M
July 16, 2026	87.65	88.26	88.26	89.34	87.5	1.74M
July 15, 2026	86.42	87.16	87.16	88.37	86.42	1.21M
July 14, 2026	84.9	86.91	86.91	87.03	84.7	1.38M
July 13, 2026	84.59	85.79	85.79	85.84	84.59	1.12M
July 10, 2026	84.22	84.4	84.4	85.51	83.71	1.04M
July 09, 2026	83.22	83.86	83.86	84.28	82.34	1.11M
July 08, 2026	86.84	83.22	83.22	87.06	83.04	1.37M
July 07, 2026	87.39	86.84	86.84	87.72	86.28	952,713
July 06, 2026	86.68	86.62	86.62	86.94	85.21	1.19M
July 02, 2026	85.03	86.43	86.43	86.51	84.74	2.01M
July 01, 2026	83.47	84.52	84.52	85.47	83.47	1.02M
June 30, 2026	84.29	83.52	83.52	84.42	83.18	1.23M
June 29, 2026	84.63	84.29	84.29	84.85	83.1	1.1M
June 26, 2026	84.06	84.95	84.95	85.19	83.77	2.16M
June 25, 2026	83.1	83.69	83.69	84.39	82.82	939,040
June 24, 2026	81	82.82	82.82	83.15	80.55	1.1M
June 23, 2026	79.06	80.1	80.1	80.55	78.74	1.21M
June 22, 2026	79.47	78.67	78.67	81.31	78.62	946,636
June 18, 2026	80.1	79.92	79.92	80.21	79.38	2.07M
June 17, 2026	80.94	79.97	79.97	81.63	79.57	954,877
June 16, 2026	81.52	81.21	81.21	81.99	80.51	791,918
June 15, 2026	81.69	81.09	81.09	82.31	81	1.16M
June 12, 2026	80.56	81.25	81.25	82.17	79.61	1.09M
June 11, 2026	80.06	80.22	80.22	80.51	78.79	1.7M
June 10, 2026	80.5	78.85	78.85	81.21	78.78	1.44M
June 09, 2026	78.5	80.03	80.03	80.83	78.5	2.24M
June 08, 2026	76.97	78.05	78.05	78.31	76.88	1.14M
June 05, 2026	76.83	77.45	77.45	77.76	76.13	1.05M
June 04, 2026	76.97	76.3	76.3	77.53	76.2	1.35M
June 03, 2026	75.95	75.74	75.74	76.54	75.44	1.14M
June 02, 2026	76.04	76.04	76.04	76.79	75.84	1.31M
June 01, 2026	76.04	76.4	76.4	77.04	75.74	1.29M
May 29, 2026	76.29	76.58	76.58	78.04	75.91	2.44M
May 28, 2026	74.79	76.32	76.32	76.91	74.68	958,376
May 27, 2026	74.47	75.67	75.67	76.62	74.38	1.86M
May 26, 2026	74.25	73.9	73.9	74.51	73.6	1.23M
May 22, 2026	73.56	74.21	74.21	74.81	73.45	1.02M
May 21, 2026	72.4	73.5	73.5	73.79	71.66	988,947
May 20, 2026	72.92	73.23	73.23	73.9	71.69	1.36M
May 19, 2026	72.38	72.92	72.92	73.86	72	1.49M
May 18, 2026	72.91	72.69	72.69	73.99	72.25	1.35M
May 15, 2026	72.76	72.72	72.72	73.31	71.5	3.1M
May 14, 2026	70.13	72.61	72.61	72.85	69.87	3.11M
May 13, 2026	69.67	69.45	69.45	70.84	68.86	1.27M
May 12, 2026	69.24	69.35	69.35	70.3	68.96	1.66M
May 11, 2026	70.95	68.99	68.99	71.27	68.7	2.07M
May 08, 2026	70.67	70.82	70.82	71.35	69.34	1.44M
May 07, 2026	72.55	70.5	70.5	73.25	69.81	2.39M
May 06, 2026	75.13	72.44	72.44	76.03	71.54	2.49M