NASDAQ:HSIC
Henry Schein Stock Price (Quote)
$67.78
-0.82 (-1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.64 | $74.02 | Friday, 3rd May 2024 HSIC stock ended at $67.78. This is 1.20% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.35% from a day low at $67.64 to a day high of $69.23. |
| 90 days | $67.64 | $82.63 | |
| 52 weeks | $60.01 | $82.63 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $75.00 | $75.67 | $74.70 | $75.54 | 674 171 |
| Jun 09, 2023 | $74.94 | $75.31 | $74.52 | $74.86 | 554 738 |
| Jun 08, 2023 | $75.18 | $75.92 | $73.98 | $74.94 | 695 969 |
| Jun 07, 2023 | $75.51 | $75.86 | $75.01 | $75.26 | 635 312 |
| Jun 06, 2023 | $75.11 | $75.53 | $74.54 | $75.37 | 518 724 |
| Jun 05, 2023 | $74.13 | $75.53 | $73.67 | $75.26 | 780 744 |
| Jun 02, 2023 | $73.76 | $74.67 | $73.50 | $74.42 | 735 772 |
| Jun 01, 2023 | $74.28 | $74.28 | $73.21 | $73.43 | 756 969 |
| May 31, 2023 | $73.89 | $74.43 | $72.90 | $73.90 | 1 117 666 |
| May 30, 2023 | $74.30 | $74.78 | $73.82 | $74.12 | 454 339 |
| May 26, 2023 | $74.82 | $75.97 | $74.35 | $74.92 | 532 757 |
| May 25, 2023 | $75.16 | $75.39 | $74.31 | $75.08 | 547 588 |
| May 24, 2023 | $75.12 | $76.38 | $74.79 | $75.56 | 955 989 |
| May 23, 2023 | $77.25 | $77.66 | $76.78 | $76.85 | 848 768 |
| May 22, 2023 | $76.87 | $77.84 | $76.01 | $77.46 | 698 223 |
| May 19, 2023 | $76.93 | $77.40 | $76.55 | $76.92 | 827 040 |
| May 18, 2023 | $76.10 | $76.82 | $75.73 | $76.55 | 585 818 |
| May 17, 2023 | $77.21 | $77.70 | $76.17 | $76.53 | 782 160 |
| May 16, 2023 | $77.68 | $78.39 | $76.47 | $77.09 | 845 739 |
| May 15, 2023 | $76.57 | $78.27 | $76.51 | $78.21 | 967 436 |
| May 12, 2023 | $77.00 | $77.02 | $75.93 | $76.43 | 667 965 |
| May 11, 2023 | $75.84 | $77.34 | $74.84 | $76.93 | 1 013 554 |
| May 10, 2023 | $75.26 | $76.33 | $74.74 | $76.22 | 1 613 967 |
| May 09, 2023 | $78.24 | $78.19 | $73.85 | $74.83 | 2 592 663 |
| May 08, 2023 | $79.25 | $80.04 | $79.15 | $79.80 | 1 031 435 |
