Henry Schein, Inc. (HSIC) NASDAQ

77.54

-0.68(-0.87%)

Updated at April 24 04:00PM

Currency In USD

HSIC Historical Return

If you invested $1000 in Henry Schein, Inc. (HSIC) 10 years ago, it would be worth $1,148.57 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,056.69, while $1000 invested 1 year ago would be worth $1,189.81. This corresponds to total returns of 14.86%, 5.67%, 18.98%, respectively, with annualized returns of 1.39%, 1.11%, 18.98%.

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
April 24, 2026	78.02	77.54	77.54	78.58	76.75	836,918
April 23, 2026	78.17	78.22	78.22	79.07	77.16	838,738
April 22, 2026	79.26	78.11	78.11	79.51	77.77	1.02M
April 21, 2026	79.64	78.84	78.84	81.1	78.56	1.13M
April 20, 2026	78.43	79.15	79.15	79.78	78.38	1.41M
April 17, 2026	78.04	78.83	78.83	79.96	78.04	1M
April 16, 2026	77.23	77.21	77.21	78.06	76.73	908,503
April 15, 2026	77.95	77.42	77.42	77.95	76.76	869,023
April 14, 2026	76.28	77.2	77.2	77.63	75.81	814,581
April 13, 2026	75.03	75.99	75.99	76.04	74.18	642,379
April 10, 2026	75.85	75.34	75.34	76.18	75.09	874,158
April 09, 2026	74.96	75.62	75.62	76.53	74.47	699,082
April 08, 2026	73.91	75.53	75.53	76.65	73.91	1.51M
April 07, 2026	74.52	73.85	73.85	75.14	73.56	759,639
April 06, 2026	74.06	74.86	74.86	75.03	73.74	894,226
April 02, 2026	72.74	73.94	73.94	75.1	71.31	1.2M
April 01, 2026	73.7	73.04	73.04	74.62	73	1.15M
March 31, 2026	73.79	73.7	73.7	74.33	72.36	1.03M
March 30, 2026	72.51	72.7	72.7	72.9	71.8	941,486
March 27, 2026	73.34	72.1	72.1	73.36	71.48	982,731
March 26, 2026	73.81	73.71	73.71	75.59	73.4	1.01M
March 25, 2026	74.68	74.25	74.25	75.11	72.82	897,850
March 24, 2026	73.71	74.02	74.02	74.63	73.18	1.04M
March 23, 2026	74	74.46	74.46	74.77	72.69	1.29M
March 20, 2026	72.24	72.29	72.29	73.36	71.73	1.31M
March 19, 2026	73.12	72.68	72.68	73.12	71.24	1.59M
March 18, 2026	74.43	73.12	73.12	74.53	72.99	1.13M
March 17, 2026	74.85	74.87	74.87	75.5	74.56	1.3M
March 16, 2026	75.74	74.61	74.61	76.45	74.24	994,007
March 13, 2026	75.76	75.57	75.57	75.89	74.64	1.18M
March 12, 2026	75.45	74.97	74.97	76.99	74.53	1.71M
March 11, 2026	76.22	76.5	76.5	77.59	75.45	1.06M
March 10, 2026	78.33	76.29	76.29	79.07	76.25	1.43M
March 09, 2026	77.58	78.1	78.1	78.25	75.68	1.24M
March 06, 2026	79.27	77.6	77.6	79.39	76.89	1.72M
March 05, 2026	79.43	80.17	80.17	80.93	79.4	1.29M
March 04, 2026	80.81	80.58	80.58	81.7	79.57	1.31M
March 03, 2026	80.09	80.21	80.21	80.52	78.8	1.27M
March 02, 2026	80.83	81.37	81.37	82.35	80.35	1.4M
February 27, 2026	81.23	82.39	82.39	82.76	80.67	1.56M
February 26, 2026	81.58	81.47	81.47	82.45	80.25	2.22M
February 25, 2026	82.58	81.91	81.91	83.37	81.39	2.47M
February 24, 2026	84	83.35	83.35	89.29	83.16	4.58M
February 23, 2026	81.6	80.57	80.57	81.99	78.65	2.48M
February 20, 2026	76.68	79.57	79.57	79.63	76.17	1.61M
February 19, 2026	78.03	76.8	76.8	78.22	76.66	1.12M
February 18, 2026	76.93	78.03	78.03	79.15	76.77	1.04M
February 17, 2026	78.37	77.21	77.21	78.86	76.89	1.18M
February 13, 2026	78.24	78.19	78.19	79.58	77.47	1.48M
February 12, 2026	81.78	78.43	78.43	82.8	78.11	1.87M
February 11, 2026	80.96	81.69	81.69	81.75	80.41	1.36M
February 10, 2026	80.05	81.02	81.02	81.84	79.73	1.42M
February 09, 2026	79.36	80.1	80.1	80.17	78.03	1.11M
February 06, 2026	77.46	79.72	79.72	81.35	77.46	1.96M
February 05, 2026	75.52	77	77	77.89	74.74	1.18M
February 04, 2026	73.48	75.26	75.26	75.97	73.1	1.34M
February 03, 2026	74.88	73.14	73.14	76.26	73.08	1.07M
February 02, 2026	75.47	75.31	75.31	75.84	74.64	861,116
January 30, 2026	74.38	75.48	75.48	75.52	73.59	1.07M
January 29, 2026	75.21	74.34	74.34	75.9	74.1	991,800