NASDAQ : HSIC
Henry Schein, Inc. — Price history
Healthcare · Medical Distribution · United States
Last price 86.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Henry Schein, Inc. (HSIC) closed at 86.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.93 | 87.28 | 85.13 | 86.62 | 2,503,504 | +2.05% |
| 2026-10-30 | 86.57 | 86.945 | 84.49 | 84.88 | 1,195,428 | -1.80% |
| 2026-10-29 | 85.65 | 86.44 | 85.23 | 86.44 | 924,679 | +1.74% |
| 2026-10-28 | 84.1 | 85.573 | 83.97 | 84.96 | 934,463 | +0.84% |
| 2026-10-27 | 84.62 | 85.6 | 83.745 | 84.25 | 709,809 | -0.31% |
| 2026-10-26 | 85.01 | 85.43 | 84.12 | 84.51 | 937,892 | -0.53% |
| 2026-10-23 | 85.5 | 86.05 | 84.43 | 84.96 | 836,780 | -1.21% |
| 2026-10-22 | 84.81 | 86.26 | 84.81 | 86 | 2,075,089 | +1.16% |
| 2026-10-21 | 84.68 | 85.34 | 83.845 | 85.01 | 1,263,886 | +0.39% |
| 2026-10-20 | 84.55 | 85.635 | 84.23 | 84.68 | 1,231,716 | +0.85% |
| 2026-10-19 | 86.32 | 87.355 | 83.92 | 83.97 | 1,317,231 | -2.79% |
| 2026-10-16 | 87.38 | 88.13 | 85.845 | 86.38 | 1,179,101 | -0.70% |
| 2026-10-15 | 86.78 | 87.33 | 86.24 | 86.99 | 963,227 | +1.67% |
| 2026-10-14 | 85.19 | 86.25 | 84.561 | 85.56 | 1,116,064 | +0.62% |
| 2026-10-13 | 84.76 | 85.32 | 83.87 | 85.03 | 716,998 | +0.95% |
| 2026-10-12 | 84.16 | 84.92 | 83.89 | 84.23 | 955,256 | +0.26% |
| 2026-10-09 | 84.11 | 85.13 | 83.475 | 84.01 | 1,087,390 | -0.73% |
| 2026-10-08 | 79.95 | 84.66 | 79.37 | 84.63 | 2,675,900 | +1.16% |
| 2026-10-07 | 84.79 | 85.635 | 83.56 | 83.66 | 1,312,084 | -1.39% |
| 2026-10-06 | 84.78 | 86.4 | 84.31 | 84.84 | 1,421,117 | +0.72% |
| 2026-10-05 | 85.48 | 85.51 | 83.42 | 84.23 | 1,904,338 | -0.77% |
| 2026-10-02 | 85.18 | 85.56 | 83.45 | 84.88 | 1,132,884 | -0.06% |
| 2026-10-01 | 83.96 | 85.28 | 83.3 | 84.93 | 1,025,583 | +1.14% |
| 2026-09-30 | 84.98 | 85.33 | 83.855 | 83.97 | 883,512 | -1.18% |
| 2026-09-29 | 85.51 | 85.86 | 84.39 | 84.97 | 978,766 | -1.19% |
| 2026-09-28 | 85.88 | 86.78 | 85.37 | 85.99 | 984,292 | -0.44% |
| 2026-09-25 | 85.53 | 86.58 | 85.43 | 86.37 | 1,202,226 | +0.98% |
| 2026-09-24 | 84.5 | 85.92 | 84.375 | 85.53 | 1,381,545 | +0.56% |
| 2026-09-23 | 86.89 | 87.98 | 84.8 | 85.05 | 1,119,560 | -2.72% |
| 2026-09-22 | 85.93 | 87.64 | 85.58 | 87.43 | 1,070,466 | +2.62% |
| 2026-09-21 | 85.25 | 85.8 | 84.4 | 85.2 | 1,347,557 | +0.42% |
| 2026-09-18 | 84.84 | 85.96 | 84.41 | 84.84 | 2,220,202 | -0.24% |
| 2026-09-17 | 87.01 | 87.1 | 84.15 | 85.04 | 1,801,041 | -1.99% |
| 2026-09-16 | 87.52 | 88.32 | 86.44 | 86.77 | 1,018,109 | -0.86% |
| 2026-09-15 | 88.93 | 88.93 | 87.26 | 87.52 | 1,551,551 | -1.59% |
| 2026-09-14 | 88.57 | 89.115 | 87.645 | 88.93 | 818,387 | +0.65% |
| 2026-09-11 | 88.54 | 88.79 | 87.36 | 88.36 | 713,850 | +1.21% |
| 2026-09-10 | 88.2 | 88.22 | 87.11 | 87.3 | 1,536,373 | -0.76% |
| 2026-09-09 | 88.14 | 88.92 | 87.65 | 87.97 | 768,111 | -1.00% |
| 2026-09-08 | 89.5 | 89.99 | 88.71 | 88.86 | 711,850 | -1.06% |
| 2026-09-04 | 89.91 | 90.54 | 89.645 | 89.81 | 887,873 | -1.16% |
| 2026-09-03 | 90.68 | 91.69 | 89.56 | 90.86 | 679,337 | +0.52% |
| 2026-09-02 | 89.02 | 91.36 | 88.605 | 90.39 | 859,388 | +2.11% |
| 2026-09-01 | 89.8 | 90.15 | 88 | 88.52 | 718,250 | -1.43% |
| 2026-08-31 | 88.93 | 90 | 88.164 | 89.8 | 1,153,567 | +0.31% |
| 2026-08-28 | 90.54 | 91.09 | 89.47 | 89.52 | 795,969 | -0.84% |
| 2026-08-27 | 90.3 | 91.39 | 89.605 | 90.28 | 784,925 | -0.11% |
| 2026-08-26 | 89.97 | 90.67 | 89.49 | 90.38 | 697,173 | +0.81% |
| 2026-08-25 | 89.19 | 89.84 | 88.74 | 89.65 | 819,505 | +0.16% |
| 2026-08-24 | 88.5 | 89.71 | 87.67 | 89.51 | 669,182 | +1.14% |
| 2026-08-21 | 88.74 | 89.11 | 88.19 | 88.5 | 758,820 | +0.05% |
| 2026-08-20 | 89 | 89.69 | 88.405 | 88.46 | 865,705 | -0.93% |
| 2026-08-19 | 90.11 | 91.29 | 89.17 | 89.29 | 1,177,290 | +0.07% |
| 2026-08-18 | 89.94 | 90.455 | 88.73 | 89.23 | 1,029,333 | -0.32% |
| 2026-08-17 | 88.8 | 90.335 | 88.63 | 89.52 | 1,265,768 | -0.28% |
| 2026-08-14 | 90.09 | 90.67 | 89.46 | 89.77 | 1,162,493 | -0.39% |
| 2026-08-13 | 90.89 | 91.54 | 89.095 | 90.12 | 960,951 | -0.68% |
| 2026-08-12 | 88.945 | 90.93 | 88.47 | 90.74 | 1,041,043 | +1.75% |
| 2026-08-11 | 88 | 90.08 | 88 | 89.18 | 927,816 | +1.25% |
| 2026-08-10 | 87.57 | 88.37 | 87.47 | 88.08 | 1,401,362 | -0.06% |
| 2026-08-07 | 88.12 | 88.83 | 87.57 | 88.13 | 649,694 | -0.11% |
| 2026-08-06 | 90.03 | 90.32 | 87.735 | 88.23 | 1,155,153 | -1.52% |
| 2026-08-05 | 89.17 | 90.56 | 87.06 | 89.59 | 1,637,727 | +0.54% |
| 2026-08-04 | 90.99 | 92.18 | 87.34 | 89.11 | 3,360,772 | +3.01% |
| 2026-08-03 | 86.35 | 87.73 | 85.73 | 86.51 | 1,899,695 | +0.89% |
| 2026-07-31 | 84.81 | 86.315 | 84.375 | 85.75 | 1,221,326 | +0.68% |
| 2026-07-30 | 85.31 | 86.043 | 83.57 | 85.17 | 1,141,921 | -0.77% |
| 2026-07-29 | 86 | 86.82 | 85.19 | 85.83 | 1,805,496 | +0.14% |
| 2026-07-28 | 85.6 | 86.17 | 84.04 | 85.71 | 1,411,778 | +1.30% |
| 2026-07-27 | 85.98 | 86.56 | 84.47 | 84.61 | 1,494,990 | -1.01% |
| 2026-07-24 | 84.53 | 86.01 | 84.43 | 85.47 | 1,481,179 | +1.11% |
| 2026-07-23 | 84.44 | 84.949 | 83.19 | 84.53 | 1,024,611 | -0.33% |
| 2026-07-22 | 85.86 | 86.525 | 84.36 | 84.81 | 1,196,883 | -1.22% |
| 2026-07-21 | 85.82 | 86.325 | 85.54 | 85.86 | 1,150,409 | -0.39% |
| 2026-07-20 | 87.52 | 87.825 | 85.61 | 86.2 | 1,427,811 | -1.84% |
| 2026-07-17 | 88.26 | 88.935 | 87.31 | 87.82 | 1,167,025 | -0.50% |
| 2026-07-16 | 87.65 | 89.343 | 87.5 | 88.26 | 1,754,853 | +1.26% |
| 2026-07-15 | 86.42 | 88.37 | 86.42 | 87.16 | 1,209,719 | +0.29% |
| 2026-07-14 | 84.9 | 87.03 | 84.7 | 86.91 | 1,384,893 | +1.31% |
| 2026-07-13 | 84.59 | 85.84 | 84.59 | 85.79 | 1,121,861 | +1.65% |
| 2026-07-10 | 84.22 | 85.51 | 83.705 | 84.4 | 1,156,509 | +0.64% |
| 2026-07-09 | 83.22 | 84.28 | 82.34 | 83.86 | 1,180,769 | +0.77% |
| 2026-07-08 | 86.84 | 87.06 | 83.04 | 83.22 | 1,514,276 | -4.17% |
| 2026-07-07 | 87.39 | 87.72 | 86.28 | 86.84 | 1,039,218 | +0.25% |
| 2026-07-06 | 86.68 | 86.94 | 85.21 | 86.62 | 1,241,190 | +0.22% |
| 2026-07-02 | 85.03 | 86.505 | 84.74 | 86.43 | 2,152,674 | +2.26% |
| 2026-07-01 | 83.47 | 85.47 | 83.47 | 84.52 | 1,191,892 | +1.20% |
| 2026-06-30 | 84.29 | 84.42 | 83.18 | 83.52 | 1,267,031 | -0.91% |
| 2026-06-29 | 84.63 | 84.85 | 83.1 | 84.29 | 1,104,726 | -0.78% |
| 2026-06-26 | 84.06 | 85.19 | 83.77 | 84.95 | 2,350,416 | +1.51% |
| 2026-06-25 | 83.1 | 84.385 | 82.82 | 83.69 | 1,028,334 | +1.05% |
| 2026-06-24 | 81 | 83.15 | 80.55 | 82.82 | 1,140,410 | +3.40% |
| 2026-06-23 | 79.06 | 80.545 | 78.74 | 80.1 | 1,368,035 | +1.82% |
| 2026-06-22 | 79.47 | 81.31 | 78.62 | 78.67 | 1,029,142 | -1.56% |
| 2026-06-18 | 80.1 | 80.21 | 79.375 | 79.92 | 2,084,116 | -0.06% |
| 2026-06-17 | 80.94 | 81.63 | 79.565 | 79.97 | 954,929 | -1.53% |
| 2026-06-16 | 81.52 | 81.99 | 80.51 | 81.21 | 791,945 | +0.15% |
| 2026-06-15 | 81.69 | 82.31 | 81 | 81.09 | 1,185,126 | -0.20% |
| 2026-06-12 | 80.56 | 82.17 | 79.605 | 81.25 | 1,122,231 | +1.28% |
| 2026-06-11 | 80.06 | 80.51 | 78.79 | 80.22 | 1,704,076 | +1.74% |
| 2026-06-10 | 80.5 | 81.21 | 78.78 | 78.85 | 1,445,229 | -1.47% |
| 2026-06-09 | 78.5 | 80.83 | 78.5 | 80.03 | 2,259,328 | +2.54% |
| 2026-06-08 | 76.97 | 78.31 | 76.875 | 78.05 | 1,177,748 | +0.77% |
| 2026-06-05 | 76.83 | 77.76 | 76.13 | 77.45 | 1,285,160 | +1.51% |
| 2026-06-04 | 76.97 | 77.53 | 76.2 | 76.3 | 1,359,758 | +0.74% |
| 2026-06-03 | 75.95 | 76.55 | 75.44 | 75.74 | 1,156,057 | -0.39% |
| 2026-06-02 | 76.04 | 76.79 | 75.84 | 76.04 | 1,492,987 | -0.47% |
| 2026-06-01 | 76.04 | 77.04 | 75.74 | 76.4 | 1,356,089 | -0.24% |
| 2026-05-29 | 76.29 | 78.04 | 75.91 | 76.58 | 2,454,473 | +0.34% |
| 2026-05-28 | 74.79 | 76.91 | 74.68 | 76.32 | 989,686 | +0.86% |
| 2026-05-27 | 74.47 | 76.62 | 74.38 | 75.67 | 1,860,208 | +2.40% |
| 2026-05-26 | 74.25 | 74.51 | 73.6 | 73.9 | 1,228,547 | -0.42% |
| 2026-05-22 | 73.56 | 74.81 | 73.45 | 74.21 | 1,023,121 | +0.97% |
| 2026-05-21 | 72.55 | 73.79 | 71.66 | 73.5 | 1,006,747 | +0.37% |
| 2026-05-20 | 72.92 | 73.9 | 71.685 | 73.23 | 1,358,991 | +0.43% |
| 2026-05-19 | 72.38 | 73.86 | 72 | 72.92 | 1,486,150 | +0.32% |
| 2026-05-18 | 72.91 | 73.99 | 72.25 | 72.69 | 1,347,904 | -0.04% |
| 2026-05-15 | 72.76 | 73.31 | 71.5 | 72.72 | 3,096,346 | +0.15% |
| 2026-05-14 | 69.84 | 72.86 | 69.675 | 72.61 | 3,146,939 | +4.55% |
| 2026-05-13 | 69.67 | 70.84 | 68.84 | 69.45 | 1,284,237 | +0.14% |