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 |
| Feb 22, 2024 | $75.05 | $77.40 | $74.83 | $77.08 | 1 614 298 |
| Feb 21, 2024 | $75.22 | $76.36 | $74.49 | $75.09 | 851 704 |
| Feb 20, 2024 | $75.23 | $76.12 | $75.05 | $75.64 | 881 280 |
| Feb 16, 2024 | $75.40 | $75.88 | $74.99 | $75.65 | 635 822 |
| Feb 15, 2024 | $74.18 | $76.31 | $74.18 | $75.50 | 858 170 |
| Feb 14, 2024 | $73.61 | $73.78 | $72.81 | $73.68 | 835 462 |
| Feb 13, 2024 | $75.24 | $75.36 | $72.69 | $73.25 | 1 385 772 |
| Feb 12, 2024 | $73.80 | $75.77 | $73.80 | $75.73 | 574 412 |
| Feb 09, 2024 | $74.86 | $75.18 | $73.43 | $73.72 | 1 330 575 |
| Feb 08, 2024 | $73.43 | $75.20 | $72.98 | $74.90 | 1 735 053 |
| Feb 07, 2024 | $76.25 | $76.25 | $75.15 | $75.26 | 994 517 |
| Feb 06, 2024 | $75.39 | $76.33 | $75.10 | $76.09 | 898 445 |
| Feb 05, 2024 | $75.80 | $75.80 | $74.30 | $74.91 | 885 030 |
| Feb 02, 2024 | $75.52 | $76.69 | $75.32 | $76.14 | 1 062 664 |
| Feb 01, 2024 | $74.89 | $75.76 | $74.47 | $75.73 | 718 720 |
| Jan 31, 2024 | $75.24 | $75.45 | $74.72 | $74.84 | 943 317 |
| Jan 30, 2024 | $75.23 | $75.50 | $74.71 | $74.78 | 1 018 269 |
| Jan 29, 2024 | $74.25 | $75.24 | $73.85 | $75.23 | 601 657 |
| Jan 26, 2024 | $74.51 | $74.73 | $73.85 | $74.20 | 746 632 |
| Jan 25, 2024 | $73.32 | $74.19 | $73.32 | $74.04 | 687 409 |
| Jan 24, 2024 | $74.36 | $75.39 | $73.18 | $73.26 | 827 800 |
| Jan 23, 2024 | $74.84 | $75.27 | $74.00 | $74.20 | 726 345 |
| Jan 22, 2024 | $73.80 | $75.03 | $73.79 | $74.84 | 670 262 |
| Jan 19, 2024 | $74.56 | $75.04 | $73.89 | $74.04 | 841 844 |
| Jan 18, 2024 | $72.48 | $74.27 | $72.16 | $74.25 | 852 456 |
