Henry Schein, Inc. (HSIC) NASDAQ

67.03

+1(+1.51%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 26, 202569.869.0669.0670.1868.861.7M
August 25, 202569.2768.4768.4769.5368.421.92M
August 22, 202568.7569.669.670.568.661.44M
August 21, 202568.3968.2168.2168.5867.781.03M
August 20, 202568.3368.6468.6468.9768.192.06M
August 19, 202567.2268.3168.3168.5166.781.62M
August 18, 202567.8467.2267.2268.3567.211.21M
August 15, 202568.2867.8467.8468.9167.651.68M
August 14, 202568.3767.9167.9168.6767.312.05M
August 13, 202567.668.9968.9969.167.231.89M
August 12, 202567.0867.567.567.8766.12.75M
August 11, 202566.1466.166.166.7365.92.1M
August 08, 202566.0365.9465.9466.5264.91.93M
August 07, 202567.0865.965.967.765.632.91M
August 06, 202564.8266.3266.3266.3564.313.06M
August 05, 202566.2664.8364.8367.46634.5M
August 04, 202568.0670.0270.0270.9367.823.19M
August 01, 202567.6467.9867.9868.39671.56M
July 31, 202568.3367.6567.6569.1367.451.78M
July 30, 202570.0969.5869.5870.5469.341.67M
July 29, 202570.6570.0570.0570.8269.831.45M
July 28, 202571.4670.4670.4671.4670.11.72M
July 25, 202571.9671.4671.4671.9671.232.05M
July 24, 202573.772.6272.6274.2872.591.06M
July 23, 202572.6274.1974.1974.7972.322.13M
July 22, 202569.4872.272.272.2569.421.38M
July 21, 202569.3569.0769.0770.1969.051.16M
July 18, 202569.7969.169.170.2368.91.18M
July 17, 202569.3769.569.569.8169.051.35M
July 16, 202570.7269.3269.3271.1968.712.13M
July 15, 202570.9870.6470.6473.2370.64.11M
July 14, 202570.3870.6870.6871.569.043.3M
July 11, 202574.373.4273.4274.373.131.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved