Henry Schein Inc (HSIC) Historical Stock Data
69.82 ↑0.87 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSIC is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.95 | 69.82 | ↑$0.87 (1.26%) | 68.43 | 70.33 | 2.76M |
| 2024-12-19 | 70.15 | 68.95 | ↓$1.20 (-1.71%) | 68.47 | 70.61 | 1.52M |
| 2024-12-18 | 73.16 | 70.61 | ↓$2.55 (-3.49%) | 70.58 | 73.44 | 1.78M |
| 2024-12-17 | 75.25 | 73.18 | ↓$2.07 (-2.75%) | 73.13 | 75.45 | 1.51M |
| 2024-12-16 | 76.49 | 75.14 | ↓$1.35 (-1.76%) | 75.07 | 77.46 | 1.62M |
| 2024-12-13 | 77.22 | 76.60 | ↓$0.62 (-0.80%) | 75.71 | 77.23 | 1.85M |
| 2024-12-12 | 76.85 | 77.03 | ↑$0.18 (0.23%) | 76.46 | 77.58 | 1.84M |
| 2024-12-11 | 75.41 | 76.85 | ↑$1.44 (1.91%) | 74.73 | 78.35 | 1.96M |
| 2024-12-10 | 74.98 | 74.73 | ↓$0.25 (-0.33%) | 73.26 | 75.61 | 1.18M |
| 2024-12-09 | 73.03 | 74.98 | ↑$1.95 (2.67%) | 72.37 | 76.12 | 1.73M |
| 2024-12-06 | 72.61 | 73.00 | ↑$0.39 (0.54%) | 71.96 | 73.18 | 2.09M |
| 2024-12-05 | 74.49 | 72.49 | ↓$2.00 (-2.68%) | 71.94 | 74.65 | 1.38M |
| 2024-12-04 | 74.33 | 74.49 | ↑$0.16 (0.22%) | 73.93 | 75.21 | 0.95M |
| 2024-12-03 | 76.08 | 75.21 | ↓$0.87 (-1.14%) | 74.94 | 76.39 | 1.45M |
| 2024-12-02 | 76.94 | 76.50 | ↓$0.44 (-0.57%) | 76.03 | 77.19 | 1.52M |
| 2024-11-29 | 77.72 | 77.05 | ↓$0.67 (-0.86%) | 77.00 | 77.99 | 608.57K |
| 2024-11-27 | 77.64 | 77.66 | ↑$0.02 (0.03%) | 76.86 | 78.97 | 832.78K |
| 2024-11-26 | 76.55 | 77.28 | ↑$0.73 (0.95%) | 75.26 | 77.37 | 2.21M |
| 2024-11-25 | 75.99 | 76.84 | ↑$0.85 (1.12%) | 75.99 | 77.60 | 2.61M |
| 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 |
Create an account or log in to view more rows.
$HSIC I do it for the thrills!
$HSIC one of the poorest performed stocks for a big name.
$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