Henry Schein Inc (HSIC) Historical Stock Data
75.08 ↑1.31 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSIC is up 0.17% a day on average. There have been 15 days where Henry Schein Inc closed green and 15 days where HSIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 74.00 | 75.08 | ↑$1.08 (1.46%) | 73.25 | 75.20 | 3.38M |
| 2024-11-21 | 73.60 | 73.77 | ↑$0.17 (0.23%) | 71.98 | 73.97 | 1.57M |
| 2024-11-20 | 74.93 | 73.73 | ↓$1.20 (-1.60%) | 72.79 | 75.49 | 3.17M |
| 2024-11-19 | 73.69 | 74.84 | ↑$1.15 (1.56%) | 73.25 | 76.84 | 3.30M |
| 2024-11-18 | 68.88 | 73.89 | ↑$5.01 (7.27%) | 68.72 | 75.80 | 3.56M |
| 2024-11-15 | 66.54 | 68.76 | ↑$2.22 (3.34%) | 66.17 | 68.80 | 2.51M |
| 2024-11-14 | 67.69 | 66.54 | ↓$1.15 (-1.70%) | 66.50 | 67.78 | 1.48M |
| 2024-11-13 | 67.15 | 67.74 | ↑$0.59 (0.88%) | 66.76 | 67.87 | 0.95M |
| 2024-11-12 | 67.84 | 67.46 | ↓$0.38 (-0.56%) | 67.33 | 68.53 | 0.94M |
| 2024-11-11 | 68.31 | 68.29 | ↓$0.02 (-0.03%) | 67.99 | 69.05 | 1.09M |
| 2024-11-08 | 69.20 | 68.00 | ↓$1.20 (-1.73%) | 67.91 | 69.38 | 871.84K |
| 2024-11-07 | 70.84 | 69.43 | ↓$1.41 (-1.99%) | 67.99 | 70.84 | 1.95M |
| 2024-11-06 | 71.00 | 70.01 | ↓$0.99 (-1.39%) | 69.42 | 71.35 | 3.12M |
| 2024-11-05 | 70.96 | 68.99 | ↓$1.97 (-2.78%) | 67.46 | 71.00 | 3.56M |
| 2024-11-04 | 71.00 | 72.33 | ↑$1.33 (1.87%) | 70.45 | 72.48 | 2.24M |
| 2024-11-01 | 70.05 | 70.37 | ↑$0.32 (0.46%) | 70.05 | 71.42 | 1.74M |
| 2024-10-31 | 70.74 | 70.23 | ↓$0.51 (-0.72%) | 70.15 | 71.15 | 1.14M |
| 2024-10-30 | 70.15 | 70.64 | ↑$0.49 (0.70%) | 70.14 | 71.08 | 1.80M |
| 2024-10-29 | 70.60 | 70.38 | ↓$0.22 (-0.31%) | 70.07 | 71.58 | 1.54M |
| 2024-10-28 | 70.30 | 71.11 | ↑$0.81 (1.15%) | 70.30 | 71.28 | 757.41K |
| 2024-10-25 | 70.99 | 70.00 | ↓$0.99 (-1.39%) | 69.65 | 71.20 | 742.60K |
| 2024-10-24 | 70.91 | 70.88 | ↓$0.03 (-0.04%) | 70.31 | 71.45 | 2.20M |
| 2024-10-23 | 70.98 | 70.22 | ↓$0.76 (-1.07%) | 69.63 | 71.23 | 1.86M |
| 2024-10-22 | 71.40 | 71.19 | ↓$0.21 (-0.29%) | 70.26 | 71.60 | 578.54K |
| 2024-10-21 | 72.19 | 71.59 | ↓$0.60 (-0.83%) | 71.37 | 72.53 | 735.47K |
| 2024-10-18 | 71.56 | 72.39 | ↑$0.83 (1.16%) | 70.81 | 72.51 | 688.16K |
| 2024-10-17 | 71.63 | 71.67 | ↑$0.04 (0.06%) | 71.11 | 72.21 | 721.82K |
| 2024-10-16 | 71.25 | 71.75 | ↑$0.50 (0.70%) | 70.73 | 72.45 | 0.96M |
| 2024-10-15 | 70.87 | 71.10 | ↑$0.23 (0.32%) | 70.16 | 72.13 | 1.63M |
| 2024-10-14 | 70.79 | 71.01 | ↑$0.22 (0.31%) | 70.01 | 71.12 | 0.96M |
Create an account or log in to view more rows.
$HSIC buy SHARES
$HSIC my put options are fine
$HSIC Holding Pattern
$HSIC I warned everyone this company sucks
$HSIC The United States stock market is going to crash.
$HSIC the price is wrong
$HSIC Holding.
$HSIC what happen
$HSIC I would not be a bear now
$HSIC I can wait.