Free Trial

Henry Schein (HSIC) Stock Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free HSIC Stock Alerts
$74.33
-0.41 (-0.55%)
(As of 05:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Henry Schein Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
+4.37%
3 Month
Performance
-1.74%
6 Month
Performance
+8.10%
Year-To-Date
Performance
-1.82%
1 Year
Performance
-3.58%
Receive HSIC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Henry Schein and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

HSIC Stock Chart for Thursday, May, 16, 2024

HSIC Chart by TradingView

Henry Schein Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$72.77$74.74
+2.71%		$74.85$72.671.08 million shs$9.57 billion
05/14/2024$73.13$72.77
-0.49%		$74.33$72.391.25 million shs$9.35 billion
05/13/2024$73.31$73.13
-0.25%		$73.98$72.90679,923 shs$9.40 billion
05/10/2024$73.44$73.31
-0.18%		$73.76$72.65850,463 shs$9.42 billion
05/09/2024$72.76$73.44
+0.93%		$74.21$72.531.32 million shs$9.44 billion
05/08/2024$71.20$72.76
+2.19%		$73.71$70.901.88 million shs$9.35 billion
05/07/2024$68.53$71.20
+3.90%		$72.80$69.952.08 million shs$9.15 billion
05/06/2024$67.78$68.53
+1.11%		$68.90$67.891.39 million shs$8.80 billion
05/03/2024$68.60$67.78
-1.20%		$69.23$67.641.17 million shs$8.71 billion
05/02/2024$68.78$68.60
-0.26%		$69.34$67.971.32 million shs$8.81 billion
05/01/2024$69.28$68.78
-0.72%		$69.81$68.59890,008 shs$8.84 billion
04/30/2024$73.03$69.28
-5.13%		$72.58$69.171.72 million shs$8.90 billion
04/29/2024$73.13$73.03
-0.14%		$73.90$72.78743,703 shs$9.38 billion
04/26/2024$72.82$73.13
+0.43%		$73.76$72.42722,374 shs$9.40 billion
04/25/2024$73.21$72.82
-0.53%		$73.57$72.33583,100 shs$9.36 billion
04/24/2024$72.76$73.21
+0.62%		$73.40$72.20824,051 shs$9.41 billion
04/23/2024$72.04$72.76
+1.00%		$73.14$72.02626,962 shs$9.35 billion
04/22/2024$70.86$72.04
+1.67%		$72.32$70.95837,455 shs$9.26 billion
04/19/2024$69.97$70.86
+1.27%		$70.98$70.00768,627 shs$9.10 billion
04/18/2024$70.20$69.97
-0.33%		$70.37$69.49745,157 shs$8.99 billion
04/17/2024$71.22$70.20
-1.43%		$71.92$70.191.07 million shs$9.02 billion
04/16/2024$70.73$71.22
+0.69%		$71.41$70.551.03 million shs$9.15 billion
04/15/2024$71.01$70.73
-0.39%		$71.96$70.69856,775 shs$9.09 billion
04/12/2024$71.81$71.01
-1.11%		$71.57$70.21989,207 shs$9.13 billion
04/11/2024$71.86$71.81
-0.07%		$72.69$71.14828,831 shs$9.23 billion
04/10/2024$73.17$71.86
-1.79%		$72.78$71.67891,621 shs$9.23 billion
04/09/2024$72.47$73.17
+0.97%		$73.20$72.01655,485 shs$9.40 billion
04/08/2024$72.52$72.47
-0.07%		$73.29$72.191.04 million shs$9.31 billion
04/05/2024$72.89$72.52
-0.51%		$72.82$72.20584,911 shs$9.32 billion
04/04/2024$73.44$72.89
-0.75%		$74.02$72.72780,234 shs$9.37 billion
04/03/2024$73.07$73.44
+0.51%		$73.67$72.82808,325 shs$9.44 billion
04/02/2024$74.24$73.07
-1.58%		$74.69$73.01871,307 shs$9.39 billion
04/01/2024$75.52$74.24
-1.69%		$75.20$73.821.08 million shs$9.54 billion
03/29/2024$75.52$75.52$76.15$74.641.01 million shs$9.71 billion
03/28/2024$75.15$75.52
+0.49%		$76.15$74.641.01 million shs$9.71 billion
03/27/2024$72.88$75.15
+3.11%		$75.21$72.991.40 million shs$9.66 billion
03/26/2024$72.89$72.88
-0.01%		$73.33$72.691.23 million shs$9.37 billion
03/25/2024$73.12$72.89
-0.31%		$73.74$72.801.56 million shs$9.37 billion
03/22/2024$74.08$73.12
-1.30%		$74.25$72.561.63 million shs$9.40 billion
03/21/2024$74.78$74.08
-0.94%		$74.99$73.56718,236 shs$9.52 billion
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/20/2024$74.38$74.78
+0.54%		$74.91$74.14792,848 shs$9.61 billion
03/19/2024$74.18$74.38
+0.27%		$74.87$73.981.04 million shs$9.56 billion
03/18/2024$74.58$74.18
-0.54%		$74.48$73.58937,142 shs$9.53 billion
03/15/2024$74.39$74.58
+0.26%		$75.04$73.721.55 million shs$9.58 billion
03/14/2024$75.34$74.39
-1.26%		$75.50$73.991.25 million shs$9.56 billion
03/13/2024$74.42$75.34
+1.24%		$76.07$74.461.33 million shs$9.68 billion
03/12/2024$75.00$74.42
-0.77%		$75.08$74.19977,548 shs$9.56 billion
03/11/2024$74.76$75.00
+0.32%		$75.26$74.471.02 million shs$9.64 billion
03/08/2024$75.22$74.76
-0.61%		$75.97$74.70852,919 shs$9.61 billion
03/07/2024$75.33$75.22
-0.15%		$75.84$74.88928,232 shs$9.67 billion
03/06/2024$75.41$75.33
-0.11%		$76.33$74.391.42 million shs$9.68 billion
03/05/2024$76.79$75.41
-1.80%		$76.76$75.081.24 million shs$9.69 billion
03/04/2024$76.88$76.79
-0.12%		$77.30$76.231.01 million shs$9.87 billion
03/01/2024$76.47$76.88
+0.54%		$77.69$76.181.19 million shs$9.99 billion
02/29/2024$76.49$76.47
-0.03%		$77.24$76.141.66 million shs$9.94 billion
02/28/2024$77.85$76.49
-1.75%		$78.13$74.431.69 million shs$9.94 billion
02/27/2024$80.57$77.85
-3.38%		$82.63$75.412.61 million shs$10.12 billion
02/26/2024$79.86$80.57
+0.89%		$81.46$79.452.56 million shs$10.47 billion
02/23/2024$77.08$79.86
+3.61%		$81.21$76.833.24 million shs$10.38 billion
02/22/2024$75.09$77.08
+2.65%		$77.40$74.831.69 million shs$10.02 billion
02/21/2024$75.64$75.09
-0.73%		$76.36$74.49905,751 shs$9.76 billion
02/20/2024$75.65$75.64
-0.01%		$76.13$75.05912,647 shs$9.83 billion
02/19/2024$75.65$75.65$75.88$74.99658,700 shs$9.83 billion
02/16/2024$75.50$75.65
+0.20%		$75.88$74.99658,764 shs$9.83 billion
02/15/2024$73.68$75.50
+2.47%		$76.31$74.18870,629 shs$9.81 billion

Related Companies:
This page (NASDAQ:HSIC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry