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 $1,340.7 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,086.81, while $1000 invested 1 year ago would be worth $1,266.3. This corresponds to total returns of 34.07%, 8.68%, 26.63%, respectively, with annualized returns of 2.97%, 1.68%, 26.63%.

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
October 02, 2026	85.18	84.88	84.88	85.56	83.45	1.13M
October 01, 2026	83.96	84.93	84.93	85.28	83.3	1.03M
September 30, 2026	84.98	83.97	83.97	85.33	83.86	857,157
September 29, 2026	85.51	84.97	84.97	85.86	84.39	959,322
September 28, 2026	85.88	85.99	85.99	86.78	85.37	971,162
September 25, 2026	85.53	86.37	86.37	86.58	85.43	1.2M
September 24, 2026	84.5	85.53	85.53	85.92	84.38	1.31M
September 23, 2026	86.89	85.05	85.05	87.98	84.8	1.12M
September 22, 2026	85.93	87.43	87.43	87.64	85.58	1.06M
September 21, 2026	85.25	85.2	85.2	85.8	84.4	1.28M
September 18, 2026	84.84	84.84	84.84	85.96	84.41	2.2M
September 17, 2026	87.01	85.04	85.04	87.1	84.15	1.76M
September 16, 2026	87.52	86.77	86.77	88.32	86.44	1.02M
September 15, 2026	88.93	87.52	87.52	88.93	87.26	1.44M
September 11, 2026	88.54	88.36	88.36	88.79	87.36	713,844
September 10, 2026	88.2	87.3	87.3	88.22	87.11	1.15M
September 09, 2026	88.14	87.97	87.97	88.92	87.65	754,314
September 08, 2026	89.5	88.86	88.86	89.99	88.71	671,797
September 04, 2026	89.91	89.81	89.81	90.54	89.65	774,004
September 03, 2026	90.68	90.86	90.86	91.69	89.56	679,334
September 02, 2026	89.02	90.39	90.39	91.36	88.61	859,377
September 01, 2026	89.8	88.52	88.52	90.15	88	717,896
August 31, 2026	88.93	89.8	89.8	90	88.16	1.09M
August 28, 2026	90.54	89.52	89.52	91.09	89.47	795,947
August 27, 2026	90.3	90.28	90.28	91.39	89.61	784,419
August 26, 2026	89.97	90.38	90.38	90.67	89.49	696,802
August 25, 2026	89.19	89.65	89.65	89.84	88.74	819,504
August 24, 2026	88.5	89.51	89.51	89.71	87.67	668,483
August 21, 2026	88.74	88.5	88.5	89.11	88.19	758,136
August 20, 2026	89	88.46	88.46	89.69	88.41	851,463
August 19, 2026	90.11	89.29	89.29	91.29	89.17	1.18M
August 18, 2026	89.94	89.23	89.23	90.46	88.73	1.03M
August 17, 2026	88.8	89.52	89.52	90.34	88.63	1.26M
August 14, 2026	90.09	89.77	89.77	90.67	89.46	1.16M
August 13, 2026	90.89	90.12	90.12	91.54	89.1	960,255
August 12, 2026	88.95	90.74	90.74	90.93	88.47	1.02M
August 11, 2026	88	89.18	89.18	90.08	88	927,340
August 10, 2026	87.57	88.08	88.08	88.37	87.47	1.1M
August 07, 2026	88.12	88.13	88.13	88.83	87.57	642,626
August 06, 2026	90.03	88.23	88.23	90.32	87.74	1.14M
August 05, 2026	89.17	89.59	89.59	90.56	87.06	1.64M
August 04, 2026	90.99	89.11	89.11	92.18	87.34	3.33M
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