HSIC
Henry Schein (HSIC)
NASDAQ
$85.96+$0.95 (+1.12%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $9.5B
    Market Cap
  • 33.85%
    1-Year Change
  • Medical Distribution
    Industry
  • 1 Month
    -0.22%
    Low Price$83.66
    High Price$87.43
  • 3 Months
    -0.99%
    Low Price$83.66
    High Price$90.86
  • 1 Year
    +33.85%
    Low Price$62.32
    High Price$90.86
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
84.68
85.34
83.85
85.01
+0.39%
1,262,006
10/20/2026
84.55
85.64
84.23
84.68
+0.85%
1,231,716
10/19/2026
86.32
87.36
83.92
83.97
-2.79%
1,317,231
10/16/2026
87.38
88.13
85.85
86.38
-0.70%
1,179,431
10/15/2026
86.78
87.33
86.24
86.99
+1.67%
963,227
10/14/2026
85.19
86.25
84.56
85.56
+0.62%
1,115,961
10/13/2026
84.76
85.32
83.87
85.03
+0.95%
718,381
10/12/2026
84.16
84.92
83.89
84.23
+0.26%
955,256
10/09/2026
84.11
85.13
83.48
84.01
-0.73%
1,087,390
10/08/2026
79.95
84.66
79.37
84.63
+1.16%
2,675,900
10/07/2026
84.79
85.64
83.56
83.66
-1.39%
1,312,084
10/06/2026
84.78
86.40
84.31
84.84
+0.72%
1,421,117
10/05/2026
85.48
85.51
83.42
84.23
-0.77%
1,904,338
10/02/2026
85.18
85.56
83.45
84.88
-0.06%
1,138,248
10/01/2026
83.96
85.28
83.30
84.93
+1.14%
1,025,583
09/30/2026
84.98
85.33
83.86
83.97
-1.18%
883,512
09/29/2026
85.51
85.86
84.39
84.97
-1.19%
978,765
09/28/2026
85.88
86.78
85.37
85.99
-0.44%
984,292
09/25/2026
85.53
86.58
85.43
86.37
+0.98%
1,202,226
09/24/2026
84.50
85.92
84.38
85.53
+0.56%
1,381,545
09/23/2026
86.89
87.98
84.80
85.05
-2.72%
1,119,560
09/22/2026
85.93
87.64
85.58
87.43
+2.62%
1,070,466
09/21/2026
85.25
85.80
84.40
85.20
+0.42%
1,347,557
09/18/2026
84.84
85.96
84.41
84.84
-0.24%
2,220,202
09/17/2026
87.01
87.10
84.15
85.04
-1.99%
1,801,041
09/16/2026
87.52
88.32
86.44
86.77
-0.86%
1,018,109
09/15/2026
88.93
88.93
87.26
87.52
-1.59%
1,551,551
09/14/2026
88.57
89.12
87.65
88.93
+0.65%
818,387
09/11/2026
88.54
88.79
87.36
88.36
+1.21%
713,750
09/10/2026
88.20
88.22
87.11
87.30
-0.76%
1,536,373
09/09/2026
88.14
88.92
87.65
87.97
-1.00%
768,111
09/08/2026
89.50
89.99
88.71
88.86
-1.06%
711,848
09/04/2026
89.91
90.54
89.65
89.81
-1.16%
887,873
09/03/2026
90.68
91.69
89.56
90.86
+0.52%
679,337
09/02/2026
89.02
91.36
88.61
90.39
+2.11%
859,388
09/01/2026
89.80
90.15
88.00
88.52
-1.43%
718,250
08/31/2026
88.93
90.00
88.16
89.80
+0.31%
1,153,581
08/28/2026
90.54
91.09
89.47
89.52
-0.84%
795,969
08/27/2026
90.30
91.39
89.61
90.28
-0.11%
784,925
08/26/2026
89.97
90.67
89.49
90.38
+0.81%
697,173
08/25/2026
89.19
89.84
88.74
89.65
+0.16%
819,505
08/24/2026
88.50
89.71
87.67
89.51
+1.14%
669,182
08/21/2026
88.74
89.11
88.19
88.50
+0.05%
758,820
08/20/2026
89.00
89.69
88.41
88.46
-0.93%
865,705
08/19/2026
90.11
91.29
89.17
89.29
+0.07%
1,177,290
08/18/2026
89.94
90.46
88.73
89.23
-0.32%
1,029,226
08/17/2026
88.80
90.34
88.63
89.52
-0.28%
1,265,768
08/14/2026
90.09
90.67
89.46
89.77
-0.39%
1,162,493
08/13/2026
90.89
91.54
89.10
90.12
-0.68%
960,951
08/12/2026
88.95
90.93
88.47
90.74
+1.75%
1,041,522
08/11/2026
88.00
90.08
88.00
89.18
+1.25%
927,816
08/10/2026
87.57
88.37
87.47
88.08
-0.06%
1,401,362
08/07/2026
88.12
88.83
87.57
88.13
-0.11%
649,694
08/06/2026
90.03
90.32
87.74
88.23
-1.52%
1,155,153
08/05/2026
89.17
90.56
87.06
89.59
+0.54%
1,637,727
08/04/2026
90.99
92.18
87.34
89.11
+3.01%
3,360,772
08/04/2026
$1.27 Earnings
08/03/2026
86.35
87.73
85.73
86.51
+0.89%
1,899,695
07/31/2026
84.81
86.32
84.38
85.75
+0.68%
1,220,007
07/30/2026
85.31
86.04
83.57
85.17
-0.77%
1,141,921
07/29/2026
86.00
86.82
85.19
85.83
+0.14%
1,805,561
07/28/2026
85.60
86.17
84.04
85.71
+1.30%
1,411,778
07/27/2026
85.98
86.56
84.47
84.61
-1.01%
1,494,990
07/24/2026
84.53
86.01
84.43
85.47
+1.11%
1,481,179
07/23/2026
84.44
84.95
83.19
84.53
-0.33%
1,024,611
07/22/2026
85.86
86.53
84.36
84.81
-1.22%
1,196,883
07/21/2026
85.82
86.33
85.54
85.86
-0.39%
1,150,409
07/20/2026
87.52
87.83
85.61
86.20
-1.84%
1,427,811
07/17/2026
88.26
88.94
87.31
87.82
-0.50%
1,167,025
07/16/2026
87.65
89.34
87.50
88.26
+1.26%
1,754,853
07/15/2026
86.42
88.37
86.42
87.16
+0.29%
1,209,511
07/14/2026
84.90
87.03
84.70
86.91
+1.31%
1,365,313
07/13/2026
84.59
85.84
84.59
85.79
+1.65%
1,121,861
07/10/2026
84.22
85.51
83.71
84.40
+0.64%
1,156,509
07/09/2026
83.22
84.28
82.34
83.86
+0.77%
1,180,769
07/08/2026
86.84
87.06
83.04
83.22
-4.17%
1,514,276
07/07/2026
87.39
87.72
86.28
86.84
+0.25%
1,039,218
07/06/2026
86.68
86.94
85.21
86.62
+0.22%
1,241,190
07/02/2026
85.03
86.51
84.74
86.43
+2.26%
2,161,831
07/01/2026
83.47
85.47
83.47
84.52
+1.20%
1,189,918
06/30/2026
84.29
84.42
83.18
83.52
-0.91%
1,267,031
06/29/2026
84.63
84.85
83.10
84.29
-0.78%
1,104,726
06/26/2026
84.06
85.19
83.77
84.95
+1.51%
2,350,416
06/25/2026
83.10
84.39
82.82
83.69
+1.05%
1,028,329
06/24/2026
81.00
83.15
80.55
82.82
+3.40%
1,140,410
06/23/2026
79.06
80.55
78.74
80.10
+1.82%
1,368,035
06/22/2026
79.47
81.31
78.62
78.67
-1.56%
1,029,142
06/18/2026
80.10
80.21
79.38
79.92
-0.06%
2,084,116
06/17/2026
80.94
81.63
79.57
79.97
-1.53%
954,929
06/16/2026
81.52
81.99
80.51
81.21
+0.15%
791,945
06/15/2026
81.69
82.31
81.00
81.09
-0.20%
1,185,126
06/12/2026
80.56
82.17
79.61
81.25
+1.28%
1,122,236
06/11/2026
80.06
80.51
78.79
80.22
+1.74%
1,704,076
06/10/2026
80.50
81.21
78.78
78.85
-1.47%
1,445,229
06/09/2026
78.50
80.83
78.50
80.03
+2.54%
2,259,328
06/08/2026
76.97
78.31
76.88
78.05
+0.77%
1,177,748
06/05/2026
76.83
77.76
76.13
77.45
+1.51%
1,285,160
06/04/2026
76.97
77.53
76.20
76.30
+0.74%
1,359,758
06/03/2026
75.95
76.55
75.44
75.74
-0.39%
1,155,808
06/02/2026
76.04
76.79
75.84
76.04
-0.47%
1,492,987