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 |
| 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 |
| Mar 19, 2024 | $74.63 | $74.87 | $73.98 | $74.38 | 866 672 |
| Mar 18, 2024 | $74.37 | $74.48 | $73.58 | $74.18 | 912 290 |
| Mar 15, 2024 | $73.72 | $75.04 | $73.72 | $74.58 | 1 460 913 |
| Mar 14, 2024 | $75.24 | $75.50 | $73.99 | $74.39 | 1 182 921 |
| Mar 13, 2024 | $74.49 | $76.07 | $74.46 | $75.34 | 1 314 369 |
| Mar 12, 2024 | $75.08 | $75.08 | $74.19 | $74.42 | 943 473 |
| Mar 11, 2024 | $75.15 | $75.26 | $74.47 | $75.00 | 1 000 215 |
| Mar 08, 2024 | $75.51 | $75.97 | $74.70 | $74.76 | 816 175 |
| Mar 07, 2024 | $75.55 | $75.84 | $74.88 | $75.22 | 896 040 |
| Mar 06, 2024 | $75.78 | $76.33 | $74.39 | $75.33 | 1 312 261 |
| Mar 05, 2024 | $76.00 | $76.76 | $75.08 | $75.41 | 1 151 461 |
| Mar 04, 2024 | $76.50 | $77.30 | $76.23 | $76.79 | 980 634 |
| Mar 01, 2024 | $76.47 | $77.69 | $76.18 | $76.88 | 1 093 195 |
| Feb 29, 2024 | $76.80 | $77.24 | $76.15 | $76.47 | 1 422 250 |
| Feb 28, 2024 | $78.13 | $78.13 | $74.43 | $76.49 | 1 564 711 |
| Feb 27, 2024 | $79.71 | $82.63 | $75.42 | $77.85 | 2 569 994 |
| Feb 26, 2024 | $79.50 | $81.46 | $79.45 | $80.57 | 2 466 221 |
| Feb 23, 2024 | $77.18 | $81.21 | $76.83 | $79.86 | 3 240 309 |
