NASDAQ:HSIC
Henry Schein Stock Price (Quote)
$74.18
-0.400 (-0.536%)
At Close: Mar 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $73.58 | $82.63 | Monday, 18th Mar 2024 HSIC stock ended at $74.18. This is 0.536% less than the trading day before Friday, 15th Mar 2024. During the day the stock fluctuated 1.22% from a day low at $73.58 to a day high of $74.48. |
90 days | $72.15 | $82.63 | |
52 weeks | $60.01 | $85.75 |
Historical Henry Schein prices
Date | Open | High | Low | Close | Volume |
2024-03-18 | $74.37 | $74.48 | $73.58 | $74.18 | 912 290 |
2024-03-15 | $73.72 | $75.04 | $73.72 | $74.58 | 1 460 913 |
2024-03-14 | $75.24 | $75.50 | $73.99 | $74.39 | 1 182 921 |
2024-03-13 | $74.49 | $76.07 | $74.46 | $75.34 | 1 314 369 |
2024-03-12 | $75.08 | $75.08 | $74.19 | $74.42 | 943 473 |
2024-03-11 | $75.15 | $75.26 | $74.47 | $75.00 | 1 000 215 |
2024-03-08 | $75.51 | $75.97 | $74.70 | $74.76 | 816 175 |
2024-03-07 | $75.55 | $75.84 | $74.88 | $75.22 | 896 040 |
2024-03-06 | $75.78 | $76.33 | $74.39 | $75.33 | 1 312 261 |
2024-03-05 | $76.00 | $76.76 | $75.08 | $75.41 | 1 151 461 |
2024-03-04 | $76.50 | $77.30 | $76.23 | $76.79 | 980 634 |
2024-03-01 | $76.47 | $77.69 | $76.18 | $76.88 | 1 093 195 |
2024-02-29 | $76.80 | $77.24 | $76.15 | $76.47 | 1 422 250 |
2024-02-28 | $78.13 | $78.13 | $74.43 | $76.49 | 1 564 711 |
2024-02-27 | $79.71 | $82.63 | $75.42 | $77.85 | 2 569 994 |
2024-02-26 | $79.50 | $81.46 | $79.45 | $80.57 | 2 466 221 |
2024-02-23 | $77.18 | $81.21 | $76.83 | $79.86 | 3 240 309 |
2024-02-22 | $75.05 | $77.40 | $74.83 | $77.08 | 1 614 298 |
2024-02-21 | $75.22 | $76.36 | $74.49 | $75.09 | 851 704 |
2024-02-20 | $75.23 | $76.12 | $75.05 | $75.64 | 881 280 |
2024-02-16 | $75.40 | $75.88 | $74.99 | $75.65 | 635 822 |
2024-02-15 | $74.18 | $76.31 | $74.18 | $75.50 | 858 170 |
2024-02-14 | $73.61 | $73.78 | $72.81 | $73.68 | 835 462 |
2024-02-13 | $75.24 | $75.36 | $72.69 | $73.25 | 1 385 772 |
2024-02-12 | $73.80 | $75.77 | $73.80 | $75.73 | 574 412 |