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 |
| Aug 23, 2023 | $76.44 | $76.92 | $76.02 | $76.27 | 645 695 |
| Aug 22, 2023 | $76.43 | $77.23 | $76.08 | $76.25 | 514 338 |
| Aug 21, 2023 | $76.53 | $76.98 | $76.24 | $76.44 | 504 671 |
| Aug 18, 2023 | $76.20 | $77.29 | $76.09 | $76.52 | 2 066 585 |
| Aug 17, 2023 | $75.57 | $76.77 | $75.57 | $76.47 | 821 680 |
| Aug 16, 2023 | $75.66 | $76.38 | $75.66 | $75.79 | 470 131 |
| Aug 15, 2023 | $76.74 | $77.01 | $75.60 | $75.83 | 698 048 |
| Aug 14, 2023 | $76.46 | $77.26 | $76.32 | $77.10 | 435 494 |
| Aug 11, 2023 | $76.21 | $77.11 | $75.98 | $76.65 | 583 607 |
| Aug 10, 2023 | $77.49 | $77.83 | $76.34 | $76.46 | 1 077 106 |
| Aug 09, 2023 | $75.80 | $77.91 | $75.61 | $77.42 | 1 243 346 |
| Aug 08, 2023 | $75.68 | $76.92 | $75.41 | $75.94 | 1 223 808 |
| Aug 07, 2023 | $79.15 | $79.49 | $74.48 | $75.87 | 1 343 538 |
| Aug 04, 2023 | $77.83 | $78.72 | $77.69 | $78.09 | 1 049 317 |
| Aug 03, 2023 | $79.69 | $79.92 | $78.27 | $78.31 | 789 519 |
| Aug 02, 2023 | $78.69 | $79.83 | $78.51 | $79.71 | 811 992 |
| Aug 01, 2023 | $78.70 | $79.61 | $78.70 | $78.82 | 622 936 |
| Jul 31, 2023 | $79.59 | $79.69 | $78.55 | $78.79 | 726 209 |
| Jul 28, 2023 | $80.28 | $80.28 | $78.88 | $79.67 | 687 479 |
| Jul 27, 2023 | $79.96 | $80.60 | $79.34 | $79.45 | 692 535 |
| Jul 26, 2023 | $80.09 | $80.36 | $79.25 | $79.82 | 519 128 |
| Jul 25, 2023 | $79.38 | $80.28 | $79.17 | $80.14 | 439 156 |
| Jul 24, 2023 | $80.12 | $80.12 | $78.67 | $79.41 | 1 113 615 |
| Jul 21, 2023 | $80.18 | $80.46 | $79.67 | $79.92 | 672 438 |
| Jul 20, 2023 | $80.26 | $80.55 | $79.52 | $79.91 | 752 965 |
