NASDAQ:HSIC
Henry Schein Stock Price (Quote)
$69.54
+2.81 (+4.21%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.01 | $69.84 | Friday, 1st Dec 2023 HSIC stock ended at $69.54. This is 4.21% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 4.54% from a day low at $66.81 to a day high of $69.84. |
| 90 days | $60.01 | $76.65 | |
| 52 weeks | $60.01 | $89.72 |
Historical Henry Schein prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $66.84 | $69.84 | $66.81 | $69.54 | 1 684 633 |
| 2023-11-30 | $66.63 | $66.82 | $65.22 | $66.73 | 2 492 977 |
| 2023-11-29 | $66.92 | $67.53 | $66.26 | $66.66 | 1 392 310 |
| 2023-11-28 | $67.87 | $68.13 | $67.33 | $67.41 | 909 964 |
| 2023-11-27 | $69.52 | $69.79 | $67.97 | $67.98 | 1 126 992 |
| 2023-11-24 | $69.10 | $69.80 | $69.05 | $69.67 | 225 327 |
| 2023-11-22 | $69.29 | $69.83 | $68.80 | $69.40 | 498 533 |
| 2023-11-21 | $68.66 | $69.42 | $68.46 | $68.92 | 685 005 |
| 2023-11-20 | $68.89 | $69.13 | $68.49 | $68.61 | 620 359 |
| 2023-11-17 | $69.15 | $69.43 | $68.64 | $68.75 | 950 267 |
| 2023-11-16 | $67.71 | $69.02 | $67.71 | $68.76 | 1 074 180 |
| 2023-11-15 | $68.99 | $69.63 | $67.49 | $67.59 | 1 581 125 |
| 2023-11-14 | $68.07 | $69.07 | $66.70 | $68.90 | 2 174 814 |
| 2023-11-13 | $64.86 | $69.06 | $64.68 | $67.50 | 3 374 053 |
| 2023-11-10 | $63.75 | $64.34 | $63.11 | $64.07 | 2 060 525 |
| 2023-11-09 | $63.43 | $64.26 | $62.12 | $62.16 | 776 621 |
| 2023-11-08 | $63.32 | $64.18 | $63.09 | $63.43 | 1 094 583 |
| 2023-11-07 | $62.50 | $63.11 | $62.05 | $62.96 | 1 393 451 |
| 2023-11-06 | $62.77 | $63.47 | $62.51 | $62.63 | 1 333 458 |
| 2023-11-03 | $62.41 | $63.05 | $62.00 | $62.40 | 1 978 097 |
| 2023-11-02 | $62.50 | $62.54 | $60.01 | $61.89 | 2 698 618 |
| 2023-11-01 | $64.94 | $65.21 | $63.29 | $64.07 | 1 388 325 |
| 2023-10-31 | $66.53 | $67.01 | $64.79 | $64.98 | 1 909 651 |
| 2023-10-30 | $66.51 | $67.00 | $65.36 | $66.15 | 860 595 |
| 2023-10-27 | $66.62 | $66.76 | $65.56 | $66.41 | 817 606 |
