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 |
| Nov 02, 2023 | $62.50 | $62.54 | $60.01 | $61.89 | 2 698 618 |
| Nov 01, 2023 | $64.94 | $65.21 | $63.29 | $64.07 | 1 388 325 |
| Oct 31, 2023 | $66.53 | $67.01 | $64.79 | $64.98 | 1 909 651 |
| Oct 30, 2023 | $66.51 | $67.00 | $65.36 | $66.15 | 860 595 |
| Oct 27, 2023 | $66.62 | $66.76 | $65.56 | $66.41 | 817 606 |
| Oct 26, 2023 | $67.25 | $67.25 | $65.95 | $66.51 | 892 650 |
| Oct 25, 2023 | $67.05 | $67.85 | $66.45 | $67.77 | 1 105 880 |
| Oct 24, 2023 | $67.45 | $67.95 | $67.20 | $67.30 | 736 041 |
| Oct 23, 2023 | $68.18 | $68.58 | $67.14 | $67.41 | 878 789 |
| Oct 20, 2023 | $68.86 | $68.98 | $68.05 | $68.31 | 1 205 634 |
| Oct 19, 2023 | $70.49 | $70.57 | $68.07 | $68.75 | 1 665 301 |
| Oct 18, 2023 | $71.48 | $71.54 | $70.62 | $70.67 | 1 026 515 |
| Oct 17, 2023 | $71.90 | $72.23 | $71.06 | $71.35 | 779 286 |
| Oct 16, 2023 | $71.35 | $72.56 | $70.17 | $71.80 | 1 786 589 |
| Oct 13, 2023 | $72.61 | $73.61 | $72.49 | $73.35 | 584 787 |
| Oct 12, 2023 | $73.64 | $73.64 | $72.06 | $72.56 | 729 522 |
| Oct 11, 2023 | $74.12 | $74.35 | $72.75 | $73.44 | 686 806 |
| Oct 10, 2023 | $74.08 | $74.80 | $73.84 | $74.20 | 612 353 |
| Oct 09, 2023 | $74.10 | $74.27 | $73.67 | $74.01 | 443 603 |
| Oct 06, 2023 | $73.55 | $74.90 | $73.36 | $74.36 | 623 988 |
| Oct 05, 2023 | $74.01 | $74.32 | $73.10 | $73.66 | 911 366 |
| Oct 04, 2023 | $73.31 | $74.32 | $72.81 | $74.16 | 931 318 |
| Oct 03, 2023 | $73.03 | $74.27 | $72.96 | $73.03 | 1 121 767 |
| Oct 02, 2023 | $74.16 | $74.23 | $72.54 | $73.30 | 918 371 |
| Sep 29, 2023 | $74.36 | $74.52 | $73.86 | $74.25 | 997 177 |
