HSIC
Henry Schein (HSIC)
NASDAQ
$88.72+$0.22 (+0.25%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $9.9B
    Market Cap
  • 27.16%
    1-Year Change
  • Medical Distribution
    Industry
  • 1 Month
    +3.07%
    Low Price$84.61
    High Price$90.74
  • 3 Months
    +20.41%
    Low Price$73.90
    High Price$90.74
  • 1 Year
    +27.16%
    Low Price$62.03
    High Price$90.74
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
76.04
77.04
75.74
76.40
-0.24%
1,356,089
05/29/2026
76.29
78.04
75.91
76.58
+0.34%
2,454,473
05/28/2026
74.79
76.91
74.68
76.32
+0.86%
989,686
05/27/2026
74.47
76.62
74.38
75.67
+2.40%
1,860,208
05/26/2026
74.25
74.51
73.60
73.90
-0.42%
1,228,547
05/22/2026
73.56
74.81
73.45
74.21
+0.97%
1,023,121
05/21/2026
72.55
73.79
71.66
73.50
+0.37%
1,006,747
05/20/2026
72.92
73.90
71.69
73.23
+0.43%
1,358,991
05/19/2026
72.38
73.86
72.00
72.92
+0.32%
1,486,150
05/18/2026
72.91
73.99
72.25
72.69
-0.04%
1,347,904
05/15/2026
72.76
73.31
71.50
72.72
+0.15%
3,096,346
05/14/2026
69.84
72.86
69.68
72.61
+4.55%
3,146,939
05/13/2026
69.67
70.84
68.84
69.45
+0.14%
1,284,237
05/12/2026
69.24
70.30
68.96
69.35
+0.52%
1,659,145
05/11/2026
70.95
71.27
68.70
68.99
-2.58%
2,069,121
05/08/2026
70.67
71.35
69.34
70.82
+0.45%
1,436,815
05/07/2026
72.55
73.25
69.81
70.50
-2.68%
2,949,371
05/06/2026
75.13
76.03
71.54
72.44
-2.60%
2,495,457
05/05/2026
71.50
74.77
70.06
74.37
+3.26%
2,453,363
05/05/2026
$1.32 Earnings
05/04/2026
73.75
74.00
71.90
72.02
-2.58%
2,478,550
05/01/2026
74.83
74.90
73.40
73.93
-0.88%
1,790,494
04/30/2026
73.66
74.76
72.78
74.59
+1.07%
1,385,472
04/29/2026
75.83
76.11
73.44
73.80
-3.05%
1,250,560
04/28/2026
77.56
77.56
75.43
76.12
-1.40%
1,119,122
04/27/2026
77.54
78.02
77.13
77.20
-0.44%
1,189,579
04/24/2026
78.02
78.59
76.75
77.54
-0.87%
843,651
04/23/2026
78.17
79.07
77.16
78.22
+0.14%
838,893
04/22/2026
79.26
79.52
77.77
78.11
-0.93%
1,031,147
04/21/2026
79.64
81.10
78.56
78.84
-0.39%
1,126,657
04/20/2026
78.43
79.78
78.38
79.15
+0.41%
1,412,699
04/17/2026
78.04
79.96
78.04
78.83
+2.10%
1,017,200
04/16/2026
77.23
78.06
76.73
77.21
-0.27%
908,626
04/15/2026
77.95
77.95
76.76
77.42
+0.28%
869,362
04/14/2026
76.28
77.63
75.81
77.20
+1.59%
814,594
04/13/2026
75.03
76.04
74.18
75.99
+0.86%
642,379
04/10/2026
75.85
76.18
75.09
75.34
-0.37%
874,178
04/09/2026
74.96
76.53
74.47
75.62
+0.12%
698,953
04/08/2026
73.91
76.65
73.91
75.53
+2.27%
1,509,473
04/07/2026
74.52
75.14
73.56
73.85
-1.35%
759,639
04/06/2026
74.06
75.03
73.74
74.86
+1.24%
894,231
04/02/2026
72.74
75.10
71.31
73.94
+1.23%
1,203,086