HSIC
Henry Schein (HSIC)
NASDAQ
$85.58-$0.22 (-0.25%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $9.6B
    Market Cap
  • 21.38%
    1-Year Change
  • Medical Distribution
    Industry
  • 1 Month
    +5.59%
    Low Price$78.67
    High Price$86.84
  • 3 Months
    +12.90%
    Low Price$68.99
    High Price$86.84
  • 1 Year
    +21.38%
    Low Price$62.03
    High Price$86.84
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
73.70
74.62
73.00
73.04
-0.90%
1,149,199
03/31/2026
73.79
74.34
72.36
73.70
+1.38%
1,033,427
03/30/2026
72.51
72.90
71.80
72.70
+0.83%
941,828
03/27/2026
73.34
73.37
71.48
72.10
-2.18%
982,731
03/26/2026
73.81
75.59
73.40
73.71
-0.73%
1,012,711
03/25/2026
74.68
75.11
72.82
74.25
+0.31%
917,807
03/24/2026
73.71
74.63
73.18
74.02
-0.59%
1,044,019
03/23/2026
74.00
74.77
72.69
74.46
+3.00%
1,287,944
03/20/2026
72.24
73.36
71.73
72.29
-0.54%
1,313,679
03/19/2026
73.12
73.12
71.24
72.68
-0.60%
1,601,619
03/18/2026
74.43
74.53
72.99
73.12
-2.34%
1,127,264
03/17/2026
74.85
75.50
74.56
74.87
+0.35%
1,312,998
03/16/2026
75.74
76.45
74.24
74.61
-1.27%
994,064
03/13/2026
75.76
75.89
74.64
75.57
+0.80%
1,193,301
03/12/2026
75.45
76.99
74.53
74.97
-2.00%
1,711,903
03/11/2026
76.22
77.59
75.45
76.50
+0.28%
1,070,482
03/10/2026
78.33
79.07
76.25
76.29
-2.32%
1,430,641
03/09/2026
76.84
78.26
75.67
78.10
+0.64%
1,429,674
03/06/2026
79.27
79.39
76.89
77.60
-3.21%
1,724,801
03/05/2026
79.43
80.93
79.40
80.17
-0.51%
1,292,514
03/04/2026
80.81
81.70
79.57
80.58
+0.46%
1,343,607
03/03/2026
80.09
80.69
78.79
80.21
-1.43%
1,329,507
03/02/2026
80.83
82.35
80.35
81.37
-1.24%
1,399,332
02/27/2026
81.23
82.76
80.67
82.39
+1.13%
1,562,569
02/26/2026
81.58
82.45
80.25
81.47
-0.54%
2,218,445
02/25/2026
82.58
83.37
81.39
81.91
-1.73%
2,466,390
02/24/2026
84.00
89.29
83.16
83.35
+3.45%
4,576,786
02/24/2026
$1.34 Earnings
02/23/2026
81.60
81.99
78.65
80.57
+1.26%
2,478,463
02/20/2026
76.68
79.63
76.17
79.57
+3.61%
1,612,944