HSIC | Henry Schein | Historical Data

S&P 500$7,764.64
-0.0008%
2m
DOW 30$51,863.69
-0.36%
2m
NASDAQ 100$30,732.40
+0.82%
2m
Russell 2000$287.21
+0.57%
2m
Russell 1000$422.45
-0.007%
2m
S&P 400$3,675.10
+0.29%
2m
S&P 600$1,700.33
+0.30%
2m

Henry Schein (HSIC)

NASDAQ

$86.13-$1.31 (-1.49%)

Price as of Sep 22, 2026 7:36 PM EDT

$9.5B
Market Cap
26.33%
1-Year Change
Medical Distribution
Industry

1 Month
-1.21%

Low Price$84.84

High Price$90.86
3 Months
+11.14%

Low Price$83.22

High Price$90.86
1 Year
+26.33%

Low Price$62.03

High Price$90.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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