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 |
| Sep 28, 2023 | $73.34 | $74.37 | $73.34 | $74.25 | 813 527 |
| Sep 27, 2023 | $74.54 | $74.75 | $73.00 | $73.26 | 908 247 |
| Sep 26, 2023 | $73.71 | $74.76 | $73.45 | $74.52 | 643 069 |
| Sep 25, 2023 | $72.92 | $73.80 | $72.68 | $73.75 | 410 799 |
| Sep 22, 2023 | $73.62 | $73.79 | $73.01 | $73.11 | 532 450 |
| Sep 21, 2023 | $74.29 | $74.33 | $73.68 | $73.69 | 477 201 |
| Sep 20, 2023 | $74.22 | $75.50 | $74.17 | $74.47 | 687 126 |
| Sep 19, 2023 | $73.93 | $74.45 | $73.44 | $73.86 | 599 614 |
| Sep 18, 2023 | $74.25 | $74.66 | $73.78 | $74.06 | 442 849 |
| Sep 15, 2023 | $74.29 | $75.31 | $74.08 | $74.41 | 1 108 141 |
| Sep 14, 2023 | $73.70 | $74.74 | $73.70 | $74.45 | 639 440 |
| Sep 13, 2023 | $74.76 | $74.88 | $73.11 | $73.21 | 648 047 |
| Sep 12, 2023 | $74.12 | $75.21 | $73.98 | $74.82 | 534 663 |
| Sep 11, 2023 | $74.00 | $74.79 | $73.79 | $74.28 | 556 250 |
| Sep 08, 2023 | $74.30 | $74.59 | $73.79 | $73.88 | 525 689 |
| Sep 07, 2023 | $74.29 | $74.56 | $73.56 | $74.19 | 1 004 670 |
| Sep 06, 2023 | $74.50 | $74.67 | $73.90 | $74.12 | 757 449 |
| Sep 05, 2023 | $76.17 | $76.65 | $74.74 | $74.80 | 628 418 |
| Sep 01, 2023 | $76.88 | $77.08 | $76.07 | $76.35 | 479 253 |
| Aug 31, 2023 | $77.53 | $77.60 | $76.40 | $76.54 | 1 192 086 |
| Aug 30, 2023 | $78.23 | $78.23 | $76.86 | $77.50 | 686 124 |
| Aug 29, 2023 | $78.00 | $78.45 | $77.72 | $78.33 | 651 634 |
| Aug 28, 2023 | $77.05 | $78.20 | $76.64 | $77.99 | 602 100 |
| Aug 25, 2023 | $76.34 | $77.31 | $76.23 | $76.85 | 537 610 |
| Aug 24, 2023 | $76.25 | $77.28 | $76.19 | $76.20 | 511 818 |
