Henry Schein Inc. (HSIC)
NASDAQ: HSIC
· Real-Time Price · USD
67.03
1.00 (1.51%)
At close: Oct 03, 2025, 3:59 PM
HSIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.03 | 67.35 | 66.03 | 67.03 | 67.03 | 1.51% | 892,252 |
| Oct 2, 2025 | 65.46 | 66.04 | 65.20 | 66.03 | 66.03 | 0.66% | 1,441,411 |
| Oct 1, 2025 | 66.26 | 66.91 | 65.44 | 65.60 | 65.60 | -1.16% | 1,157,100 |
| Sep 30, 2025 | 65.97 | 66.46 | 65.25 | 66.37 | 66.37 | 0.48% | 1,537,335 |
| Sep 29, 2025 | 66.22 | 66.48 | 65.32 | 66.05 | 66.05 | -0.02% | 910,400 |
| Sep 26, 2025 | 65.73 | 66.39 | 65.43 | 66.06 | 66.06 | 0.64% | 1,030,800 |
| Sep 25, 2025 | 67.02 | 67.07 | 65.40 | 65.64 | 65.64 | -3.11% | 1,207,100 |
| Sep 24, 2025 | 68.91 | 69.38 | 67.71 | 67.75 | 67.75 | -2.11% | 1,005,400 |
| Sep 23, 2025 | 68.13 | 69.58 | 68.00 | 69.21 | 69.21 | 1.90% | 1,181,424 |
| Sep 22, 2025 | 67.91 | 68.22 | 67.50 | 67.92 | 67.92 | 0.09% | 1,499,813 |
| Sep 19, 2025 | 68.74 | 68.99 | 67.78 | 67.86 | 67.86 | -1.01% | 5,625,845 |
| Sep 18, 2025 | 67.32 | 68.90 | 66.96 | 68.55 | 68.55 | 1.75% | 1,391,430 |
| Sep 17, 2025 | 68.44 | 69.00 | 67.10 | 67.37 | 67.37 | -1.49% | 1,569,100 |
| Sep 16, 2025 | 69.03 | 69.11 | 67.90 | 68.39 | 68.39 | -0.61% | 1,258,100 |
| Sep 15, 2025 | 68.94 | 69.28 | 68.43 | 68.81 | 68.81 | -0.29% | 1,504,560 |
| Sep 12, 2025 | 69.36 | 69.82 | 68.54 | 69.01 | 69.01 | -0.78% | 1,115,041 |
| Sep 11, 2025 | 67.41 | 69.89 | 67.22 | 69.55 | 69.55 | 3.17% | 1,328,929 |
| Sep 10, 2025 | 68.47 | 70.69 | 67.12 | 67.41 | 67.41 | -0.35% | 1,939,700 |
| Sep 9, 2025 | 67.50 | 67.94 | 66.98 | 67.65 | 67.65 | -0.13% | 1,173,929 |
| Sep 8, 2025 | 69.48 | 69.66 | 67.00 | 67.74 | 67.74 | -2.43% | 1,546,800 |
Page 1 of 136