Henry Schein, Inc. (HSIC) NASDAQ

75.74

-0.3(-0.39%)

Updated at June 03 04:00PM

Currency In USD

HSIC Historical Return

If you invested $1000 in Henry Schein, Inc. (HSIC) 10 years ago, it would be worth $1,092.93 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $972.27, while $1000 invested 1 year ago would be worth $1,076.01. This corresponds to total returns of 9.29%, -2.77%, 7.6%, respectively, with annualized returns of 0.89%, -0.56%, 7.6%.

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
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
May 05, 2026	71.5	74.37	74.37	74.77	70.06	2.45M
May 04, 2026	73.75	72.02	72.02	74	71.9	2.48M
May 01, 2026	74.83	73.93	73.93	74.9	73.4	1.79M
April 30, 2026	73.66	74.59	74.59	74.76	72.78	1.39M
April 29, 2026	75.83	73.8	73.8	76.11	73.44	1.25M
April 28, 2026	77.56	76.12	76.12	77.56	75.43	1.12M
April 27, 2026	77.54	77.2	77.2	78.02	77.13	1.19M
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