NASDAQ:HSIC
Henry Schein Stock Price (Quote)
$73.21
+0.450 (+0.618%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.49 | $76.15 | Wednesday, 24th Apr 2024 HSIC stock ended at $73.21. This is 0.618% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.66% from a day low at $72.20 to a day high of $73.40. |
| 90 days | $69.49 | $82.63 | |
| 52 weeks | $60.01 | $83.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $72.42 | $73.40 | $72.20 | $73.21 | 773 932 |
| Apr 23, 2024 | $72.19 | $73.14 | $72.02 | $72.76 | 595 940 |
| Apr 22, 2024 | $70.95 | $72.32 | $70.95 | $72.04 | 784 087 |
| Apr 19, 2024 | $70.31 | $70.98 | $70.00 | $70.86 | 720 935 |
| Apr 18, 2024 | $70.34 | $70.37 | $69.49 | $69.97 | 718 025 |
| Apr 17, 2024 | $71.47 | $71.92 | $70.19 | $70.20 | 993 267 |
| Apr 16, 2024 | $70.72 | $71.41 | $70.55 | $71.22 | 992 289 |
| Apr 15, 2024 | $71.33 | $71.96 | $70.69 | $70.73 | 801 827 |
| Apr 12, 2024 | $71.26 | $71.57 | $70.21 | $71.01 | 986 644 |
| Apr 11, 2024 | $72.17 | $72.69 | $71.18 | $71.81 | 752 200 |
| Apr 10, 2024 | $72.28 | $72.78 | $71.67 | $71.86 | 871 036 |
| Apr 09, 2024 | $72.37 | $73.20 | $72.01 | $73.17 | 608 776 |
| Apr 08, 2024 | $72.37 | $73.29 | $72.19 | $72.47 | 966 991 |
| Apr 05, 2024 | $72.74 | $72.82 | $72.20 | $72.52 | 550 873 |
| Apr 04, 2024 | $73.92 | $74.02 | $72.72 | $72.89 | 658 392 |
| Apr 03, 2024 | $72.85 | $73.67 | $72.82 | $73.44 | 590 881 |
| Apr 02, 2024 | $73.83 | $74.69 | $73.01 | $73.07 | 823 427 |
| Apr 01, 2024 | $75.17 | $75.20 | $73.82 | $74.24 | 988 097 |
| Mar 28, 2024 | $75.08 | $76.15 | $74.64 | $75.52 | 916 408 |
| Mar 27, 2024 | $73.07 | $75.21 | $72.99 | $75.15 | 1 137 260 |
| Mar 26, 2024 | $72.72 | $73.33 | $72.69 | $72.88 | 1 177 108 |
| Mar 25, 2024 | $73.29 | $73.74 | $72.80 | $72.89 | 1 265 350 |
| Mar 22, 2024 | $73.96 | $74.25 | $72.56 | $73.12 | 1 558 011 |
| Mar 21, 2024 | $74.80 | $74.99 | $73.56 | $74.08 | 696 122 |
| Mar 20, 2024 | $74.73 | $74.91 | $74.14 | $74.78 | 747 177 |
