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 |
| Jan 17, 2024 | $73.02 | $74.47 | $72.15 | $72.58 | 1 396 437 |
| Jan 16, 2024 | $73.42 | $73.80 | $72.19 | $72.99 | 1 303 512 |
| Jan 12, 2024 | $74.18 | $74.50 | $73.56 | $73.76 | 716 404 |
| Jan 11, 2024 | $74.65 | $75.04 | $73.23 | $73.95 | 1 401 853 |
| Jan 10, 2024 | $74.97 | $75.98 | $74.59 | $74.73 | 1 305 019 |
| Jan 09, 2024 | $75.16 | $76.05 | $75.00 | $75.06 | 647 669 |
| Jan 08, 2024 | $74.00 | $75.43 | $74.00 | $75.39 | 748 327 |
| Jan 05, 2024 | $74.90 | $75.42 | $73.33 | $73.90 | 1 301 807 |
| Jan 04, 2024 | $74.74 | $75.02 | $73.83 | $74.80 | 885 319 |
| Jan 03, 2024 | $75.56 | $75.85 | $74.33 | $74.62 | 717 801 |
| Jan 02, 2024 | $75.20 | $76.33 | $75.00 | $75.56 | 971 888 |
| Dec 29, 2023 | $75.91 | $76.28 | $74.76 | $75.71 | 676 789 |
| Dec 28, 2023 | $75.92 | $76.64 | $75.89 | $76.06 | 646 428 |
| Dec 27, 2023 | $75.43 | $76.12 | $75.22 | $75.84 | 593 961 |
| Dec 26, 2023 | $74.73 | $75.48 | $74.62 | $75.42 | 462 466 |
| Dec 22, 2023 | $75.25 | $75.25 | $74.57 | $74.92 | 719 263 |
| Dec 21, 2023 | $73.78 | $75.03 | $73.48 | $74.99 | 1 079 738 |
| Dec 20, 2023 | $74.26 | $74.81 | $73.39 | $73.40 | 532 888 |
| Dec 19, 2023 | $73.89 | $74.55 | $73.20 | $74.12 | 1 160 991 |
| Dec 18, 2023 | $74.78 | $74.95 | $73.43 | $73.75 | 1 186 064 |
| Dec 15, 2023 | $74.57 | $75.49 | $74.12 | $74.15 | 2 224 706 |
| Dec 14, 2023 | $74.32 | $75.44 | $73.49 | $75.26 | 1 907 890 |
| Dec 13, 2023 | $72.25 | $74.11 | $72.18 | $74.03 | 1 367 020 |
| Dec 12, 2023 | $72.81 | $73.31 | $72.04 | $72.29 | 1 128 878 |
| Dec 11, 2023 | $71.72 | $72.17 | $70.35 | $71.41 | 903 343 |
