Henry Schein, Inc.HSICNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $78.37 | $78.86 | $77.72 | $78.16 | 123,816 |
| 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 |
| 12/2/2025 | $73.44 | $73.54 | $71.27 | $71.67 | 1.64M |
| 12/1/2025 | $73.96 | $75.02 | $73.04 | $73.11 | 1.45M |
| 11/28/2025 | $75.14 | $75.51 | $74.57 | $74.57 | 453,727 |
| 11/26/2025 | $75.31 | $75.86 | $75.23 | $75.25 | 943,600 |
| 11/25/2025 | $74.74 | $75.84 | $74.74 | $75.50 | 1.43M |
| 11/24/2025 | $73.49 | $74.96 | $72.75 | $74.46 | 1.44M |
| 11/21/2025 | $71.49 | $74.30 | $71.23 | $73.40 | 1.49M |
| 11/20/2025 | $70.71 | $71.81 | $70.71 | $71.18 | 967,200 |
| 11/19/2025 | $71.22 | $71.76 | $70.21 | $70.60 | 1.16M |