Henry Schein, Inc. HSIC
86.22 USD +0.08 (+0.09%)
Regular-session close
86.22 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
85.73 Day range 86.65
68.99 52-week range 90.86
- YTD
- +14.08%
- 1 year
- +17.56%
HSIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.27 | 86.65 | 85.73 | 86.22 | +0.08 | +0.09% | 2,184,427 |
| Nov 12, 2026 | 88.58 | 89.17 | 86.11 | 86.14 | -2.28 | -2.58% | 1,084,884 |
| Nov 11, 2026 | 88.28 | 88.80 | 87.00 | 88.42 | -0.32 | -0.36% | 1,005,478 |
| Nov 10, 2026 | 88.12 | 89.61 | 87.89 | 88.74 | +0.33 | +0.37% | 981,200 |
| Nov 9, 2026 | 86.90 | 88.89 | 86.26 | 88.41 | +2.36 | +2.74% | 1,761,900 |
| Nov 6, 2026 | 83.22 | 87.57 | 83.02 | 86.05 | +0.74 | +0.87% | 1,375,000 |
| Nov 5, 2026 | 89.68 | 89.68 | 84.78 | 85.31 | -2.93 | -3.32% | 2,098,100 |
| Nov 4, 2026 | 84.12 | 88.48 | 84.06 | 88.24 | +5.74 | +6.96% | 3,904,600 |
| Nov 3, 2026 | 82.37 | 86.87 | 81.03 | 82.50 | -4.12 | -4.76% | 4,417,600 |
| Nov 2, 2026 | 85.93 | 87.28 | 85.13 | 86.62 | +1.74 | +2.05% | 2,501,800 |
| Oct 30, 2026 | 86.57 | 86.95 | 84.49 | 84.88 | -1.56 | -1.80% | 1,195,400 |
| Oct 29, 2026 | 85.65 | 86.44 | 85.23 | 86.44 | +1.48 | +1.74% | 924,700 |
| Oct 28, 2026 | 84.10 | 85.57 | 83.97 | 84.96 | +0.71 | +0.84% | 934,500 |
| Oct 27, 2026 | 84.62 | 85.60 | 83.75 | 84.25 | -0.26 | -0.31% | 709,800 |
| Oct 26, 2026 | 85.01 | 85.43 | 84.12 | 84.51 | -0.45 | -0.53% | 937,900 |
| Oct 23, 2026 | 85.50 | 86.05 | 84.43 | 84.96 | -1.04 | -1.21% | 836,800 |
| Oct 22, 2026 | 84.81 | 86.26 | 84.81 | 86.00 | +0.99 | +1.16% | 2,075,100 |
| Oct 21, 2026 | 84.68 | 85.34 | 83.85 | 85.01 | +0.33 | +0.39% | 1,263,900 |
| Oct 20, 2026 | 84.55 | 85.64 | 84.23 | 84.68 | +0.71 | +0.85% | 1,231,700 |
| Oct 19, 2026 | 86.32 | 87.36 | 83.92 | 83.97 | -2.41 | -2.79% | 1,317,200 |
| Oct 16, 2026 | 87.38 | 88.13 | 85.85 | 86.38 | -0.61 | -0.70% | 1,178,800 |
| Oct 15, 2026 | 86.78 | 87.33 | 86.24 | 86.99 | +1.43 | +1.67% | 963,200 |
| Oct 14, 2026 | 85.19 | 86.25 | 84.56 | 85.56 | +0.53 | +0.62% | 1,116,100 |
| Oct 13, 2026 | 84.76 | 85.32 | 83.87 | 85.03 | +0.80 | +0.95% | 717,000 |
| Oct 12, 2026 | 84.16 | 84.92 | 83.89 | 84.23 | +0.22 | +0.26% | 955,300 |
| Oct 9, 2026 | 84.11 | 85.13 | 83.48 | 84.01 | -0.62 | -0.73% | 1,087,400 |
| Oct 8, 2026 | 79.95 | 84.66 | 79.37 | 84.63 | +0.97 | +1.16% | 2,675,900 |
| Oct 7, 2026 | 84.79 | 85.64 | 83.56 | 83.66 | -1.18 | -1.39% | 1,312,000 |
| Oct 6, 2026 | 84.78 | 86.40 | 84.31 | 84.84 | +0.61 | +0.72% | 1,421,100 |
| Oct 5, 2026 | 85.48 | 85.51 | 83.42 | 84.23 | -0.65 | -0.77% | 1,904,300 |
| Oct 2, 2026 | 85.18 | 85.56 | 83.45 | 84.88 | -0.05 | -0.06% | 1,132,900 |
| Oct 1, 2026 | 83.96 | 85.28 | 83.30 | 84.93 | +0.96 | +1.14% | 1,025,600 |
| Sep 30, 2026 | 84.98 | 85.33 | 83.86 | 83.97 | -1.00 | -1.18% | 883,500 |
| Sep 29, 2026 | 85.51 | 85.86 | 84.39 | 84.97 | -1.02 | -1.19% | 978,800 |
| Sep 28, 2026 | 85.88 | 86.78 | 85.37 | 85.99 | -0.38 | -0.44% | 984,300 |
| Sep 25, 2026 | 85.53 | 86.58 | 85.43 | 86.37 | +0.84 | +0.98% | 1,202,200 |
| Sep 24, 2026 | 84.50 | 85.92 | 84.38 | 85.53 | +0.48 | +0.56% | 1,381,500 |
| Sep 23, 2026 | 86.89 | 87.98 | 84.80 | 85.05 | -2.38 | -2.72% | 1,119,600 |
| Sep 22, 2026 | 85.93 | 87.64 | 85.58 | 87.43 | +2.23 | +2.62% | 1,070,500 |
| Sep 21, 2026 | 85.25 | 85.80 | 84.40 | 85.20 | +0.36 | +0.42% | 1,347,600 |
| Sep 18, 2026 | 84.84 | 85.96 | 84.41 | 84.84 | -0.20 | -0.24% | 2,220,200 |
| Sep 17, 2026 | 87.01 | 87.10 | 84.15 | 85.04 | -1.73 | -1.99% | 1,801,000 |
| Sep 16, 2026 | 87.52 | 88.32 | 86.44 | 86.77 | -0.75 | -0.86% | 1,018,100 |
| Sep 15, 2026 | 88.93 | 88.93 | 87.26 | 87.52 | -1.41 | -1.59% | 1,551,500 |
| Sep 14, 2026 | 88.57 | 89.12 | 87.65 | 88.93 | +0.57 | +0.65% | 818,400 |
| Sep 11, 2026 | 88.54 | 88.79 | 87.36 | 88.36 | +1.06 | +1.21% | 713,800 |
| Sep 10, 2026 | 88.20 | 88.22 | 87.11 | 87.30 | -0.67 | -0.76% | 1,536,200 |
| Sep 9, 2026 | 88.14 | 88.92 | 87.65 | 87.97 | -0.89 | -1.00% | 768,100 |
| Sep 8, 2026 | 89.50 | 89.99 | 88.71 | 88.86 | -0.95 | -1.06% | 711,800 |
| Sep 4, 2026 | 89.91 | 90.54 | 89.65 | 89.81 | -1.05 | -1.16% | 887,900 |
| Sep 3, 2026 | 90.68 | 91.69 | 89.56 | 90.86 | +0.47 | +0.52% | 679,300 |
| Sep 2, 2026 | 89.02 | 91.36 | 88.61 | 90.39 | +1.87 | +2.11% | 859,400 |
| Sep 1, 2026 | 89.80 | 90.15 | 88.00 | 88.52 | -1.28 | -1.43% | 718,000 |
| Aug 31, 2026 | 88.93 | 90.00 | 88.16 | 89.80 | +0.28 | +0.31% | 1,153,600 |
| Aug 28, 2026 | 90.54 | 91.09 | 89.47 | 89.52 | -0.76 | -0.84% | 796,000 |
| Aug 27, 2026 | 90.30 | 91.39 | 89.61 | 90.28 | -0.10 | -0.11% | 784,800 |
| Aug 26, 2026 | 89.97 | 90.67 | 89.49 | 90.38 | +0.73 | +0.81% | 697,200 |
| Aug 25, 2026 | 89.19 | 89.84 | 88.74 | 89.65 | +0.14 | +0.16% | 819,500 |
| Aug 24, 2026 | 88.50 | 89.71 | 87.67 | 89.51 | +1.01 | +1.14% | 669,200 |
| Aug 21, 2026 | 88.74 | 89.11 | 88.19 | 88.50 | +0.04 | +0.05% | 758,800 |
| Aug 20, 2026 | 89.00 | 89.69 | 88.41 | 88.46 | -0.83 | -0.93% | 865,700 |
| Aug 19, 2026 | 90.11 | 91.29 | 89.17 | 89.29 | +0.06 | +0.07% | 1,177,300 |
| Aug 18, 2026 | 89.94 | 90.46 | 88.73 | 89.23 | -0.29 | -0.32% | 1,029,300 |
| Aug 17, 2026 | 88.80 | 90.34 | 88.63 | 89.52 | -0.25 | -0.28% | 1,265,800 |
| Aug 14, 2026 | 90.09 | 90.67 | 89.46 | 89.77 | -0.35 | -0.39% | 1,162,500 |
65 days, newest first. Daily bars as drawn on the HSIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.