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 |
| Dec 08, 2023 | $71.60 | $72.31 | $71.51 | $71.91 | 1 102 812 |
| Dec 07, 2023 | $70.70 | $72.53 | $70.17 | $71.54 | 1 398 646 |
| Dec 06, 2023 | $69.89 | $70.99 | $69.10 | $70.62 | 1 454 277 |
| Dec 05, 2023 | $69.06 | $70.38 | $68.83 | $69.88 | 1 003 075 |
| Dec 04, 2023 | $69.40 | $70.01 | $68.82 | $69.31 | 1 207 007 |
| Dec 01, 2023 | $66.84 | $69.84 | $66.81 | $69.54 | 1 684 633 |
| Nov 30, 2023 | $66.63 | $66.82 | $65.22 | $66.73 | 2 492 977 |
| Nov 29, 2023 | $66.92 | $67.53 | $66.26 | $66.66 | 1 392 310 |
| Nov 28, 2023 | $67.87 | $68.13 | $67.33 | $67.41 | 909 964 |
| Nov 27, 2023 | $69.52 | $69.79 | $67.97 | $67.98 | 1 126 992 |
| Nov 24, 2023 | $69.10 | $69.80 | $69.05 | $69.67 | 225 327 |
| Nov 22, 2023 | $69.29 | $69.83 | $68.80 | $69.40 | 498 533 |
| Nov 21, 2023 | $68.66 | $69.42 | $68.46 | $68.92 | 685 005 |
| Nov 20, 2023 | $68.89 | $69.13 | $68.49 | $68.61 | 620 359 |
| Nov 17, 2023 | $69.15 | $69.43 | $68.64 | $68.75 | 950 267 |
| Nov 16, 2023 | $67.71 | $69.02 | $67.71 | $68.76 | 1 074 180 |
| Nov 15, 2023 | $68.99 | $69.63 | $67.49 | $67.59 | 1 581 125 |
| Nov 14, 2023 | $68.07 | $69.07 | $66.70 | $68.90 | 2 174 814 |
| Nov 13, 2023 | $64.86 | $69.06 | $64.68 | $67.50 | 3 374 053 |
| Nov 10, 2023 | $63.75 | $64.34 | $63.11 | $64.07 | 2 060 525 |
| Nov 09, 2023 | $63.43 | $64.26 | $62.12 | $62.16 | 776 621 |
| Nov 08, 2023 | $63.32 | $64.18 | $63.09 | $63.43 | 1 094 583 |
| Nov 07, 2023 | $62.50 | $63.11 | $62.05 | $62.96 | 1 393 451 |
| Nov 06, 2023 | $62.77 | $63.47 | $62.51 | $62.63 | 1 333 458 |
| Nov 03, 2023 | $62.41 | $63.05 | $62.00 | $62.40 | 1 978 097 |
