Henry Schein, Inc.HSICNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $80.09 | $80.69 | $78.80 | $80.03 | 665,391 |
| 3/2/2026 | $80.83 | $82.35 | $80.35 | $81.37 | 1.40M |
| 2/27/2026 | $81.23 | $82.76 | $80.67 | $82.39 | 1.56M |
| 2/26/2026 | $81.58 | $82.45 | $80.25 | $81.47 | 2.22M |
| 2/25/2026 | $82.58 | $83.37 | $81.39 | $81.91 | 2.47M |
| 2/24/2026 | $84.00 | $89.29 | $83.16 | $83.35 | 4.58M |
| 2/23/2026 | $81.60 | $81.99 | $78.65 | $80.57 | 2.48M |
| 2/20/2026 | $76.68 | $79.63 | $76.17 | $79.57 | 1.61M |
| 2/19/2026 | $78.03 | $78.22 | $76.66 | $76.80 | 1.12M |
| 2/18/2026 | $76.93 | $79.15 | $76.77 | $78.03 | 1.04M |
| 2/17/2026 | $78.37 | $78.86 | $76.89 | $77.21 | 1.18M |
| 2/13/2026 | $78.24 | $79.58 | $77.47 | $78.19 | 1.48M |
| 2/12/2026 | $81.78 | $82.80 | $78.11 | $78.43 | 1.87M |
| 2/11/2026 | $80.96 | $81.75 | $80.41 | $81.69 | 1.36M |
| 2/10/2026 | $80.05 | $81.84 | $79.73 | $81.02 | 1.42M |
| 2/9/2026 | $79.36 | $80.17 | $78.03 | $80.10 | 1.11M |
| 2/6/2026 | $77.46 | $81.35 | $77.46 | $79.72 | 1.96M |
| 2/5/2026 | $75.52 | $77.89 | $74.74 | $77.00 | 1.18M |
| 2/4/2026 | $73.48 | $75.97 | $73.10 | $75.26 | 1.34M |
| 2/3/2026 | $74.88 | $76.26 | $73.08 | $73.14 | 1.07M |
| 2/2/2026 | $75.47 | $75.84 | $74.64 | $75.31 | 861,116 |
| 1/30/2026 | $74.38 | $75.52 | $73.59 | $75.48 | 1.07M |
| 1/29/2026 | $75.21 | $75.90 | $74.10 | $74.34 | 991,800 |
| 1/28/2026 | $76.65 | $76.88 | $75.04 | $75.08 | 1.26M |
| 1/27/2026 | $77.31 | $77.43 | $76.36 | $76.87 | 1.24M |
| 1/26/2026 | $77.16 | $77.98 | $76.75 | $77.59 | 554,918 |
| 1/23/2026 | $78.06 | $78.28 | $76.97 | $77.21 | 1.00M |
| 1/22/2026 | $78.97 | $79.44 | $78.24 | $78.47 | 944,500 |
| 1/21/2026 | $78.14 | $79.00 | $77.73 | $78.94 | 924,105 |
| 1/20/2026 | $79.69 | $79.80 | $77.53 | $77.73 | 1.50M |
| 1/16/2026 | $78.02 | $80.10 | $77.66 | $79.98 | 1.93M |
| 1/15/2026 | $76.19 | $79.11 | $75.84 | $78.08 | 1.39M |
| 1/14/2026 | $75.83 | $76.83 | $74.90 | $76.26 | 1.48M |
| 1/13/2026 | $76.36 | $76.72 | $75.58 | $75.82 | 1.14M |
| 1/12/2026 | $75.71 | $76.81 | $74.07 | $76.13 | 1.92M |
| 1/9/2026 | $78.92 | $79.31 | $76.19 | $77.64 | 1.37M |
| 1/8/2026 | $78.04 | $80.03 | $77.93 | $79.00 | 1.11M |
| 1/7/2026 | $78.56 | $78.72 | $77.84 | $78.14 | 937,027 |
| 1/6/2026 | $78.66 | $79.44 | $76.60 | $78.55 | 1.57M |
| 1/5/2026 | $76.73 | $78.56 | $76.73 | $78.54 | 1.29M |
| 1/2/2026 | $75.65 | $77.42 | $75.31 | $76.82 | 922,404 |
| 12/31/2025 | $76.28 | $76.83 | $75.51 | $75.58 | 595,300 |
| 12/30/2025 | $76.44 | $76.95 | $76.38 | $76.44 | 653,735 |
| 12/29/2025 | $76.26 | $76.78 | $76.13 | $76.44 | 701,100 |
| 12/26/2025 | $76.24 | $76.46 | $75.65 | $76.13 | 812,400 |
| 12/24/2025 | $76.20 | $76.78 | $75.85 | $76.19 | 510,500 |
| 12/23/2025 | $77.57 | $77.68 | $76.41 | $76.50 | 825,044 |
| 12/22/2025 | $76.89 | $78.10 | $76.65 | $77.58 | 1.25M |
| 12/19/2025 | $76.95 | $77.65 | $76.66 | $77.35 | 2.59M |
| 12/18/2025 | $76.60 | $77.15 | $76.27 | $77.02 | 1.11M |
| 12/17/2025 | $76.77 | $77.51 | $76.38 | $76.61 | 1.55M |
| 12/16/2025 | $77.58 | $77.74 | $76.33 | $77.05 | 993,213 |
| 12/15/2025 | $77.12 | $77.58 | $76.83 | $77.39 | 1.35M |
| 12/12/2025 | $76.01 | $76.68 | $75.54 | $76.55 | 1.10M |
| 12/11/2025 | $76.10 | $77.46 | $75.51 | $76.24 | 1.26M |
| 12/10/2025 | $74.52 | $76.32 | $74.36 | $75.88 | 1.50M |
| 12/9/2025 | $72.95 | $75.08 | $72.95 | $74.44 | 1.35M |
| 12/8/2025 | $73.77 | $73.99 | $72.78 | $72.86 | 1.09M |
| 12/5/2025 | $73.19 | $73.87 | $72.72 | $73.62 | 1.07M |
| 12/4/2025 | $72.64 | $73.46 | $72.34 | $73.34 | 1.12M |
| 12/3/2025 | $72.04 | $73.15 | $72.04 | $72.88 | 1.74M |