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 |
| Mar 14, 2016 | $84.86 | $84.98 | $83.57 | $84.16 | 847 200 |
| Mar 11, 2016 | $84.52 | $84.91 | $83.96 | $84.88 | 742 200 |
| Mar 10, 2016 | $83.74 | $84.74 | $83.46 | $84.08 | 700 400 |
| Mar 09, 2016 | $84.01 | $84.17 | $83.51 | $83.67 | 469 400 |
| Mar 08, 2016 | $83.41 | $84.12 | $82.64 | $83.76 | 1 044 200 |
| Mar 07, 2016 | $83.83 | $84.32 | $82.96 | $83.56 | 730 200 |
| Mar 04, 2016 | $84.09 | $84.27 | $83.13 | $83.99 | 692 600 |
| Mar 03, 2016 | $84.03 | $84.41 | $83.35 | $83.85 | 878 800 |
| Mar 02, 2016 | $84.72 | $85.11 | $83.76 | $84.47 | 914 200 |
| Mar 01, 2016 | $82.98 | $85.12 | $82.31 | $85.08 | 1 242 400 |
| Feb 29, 2016 | $83.89 | $84.43 | $82.69 | $82.73 | 1 122 400 |
| Feb 26, 2016 | $85.01 | $85.01 | $83.53 | $83.77 | 985 400 |
| Feb 25, 2016 | $84.28 | $84.73 | $83.34 | $84.68 | 1 114 200 |
| Feb 24, 2016 | $82.69 | $84.06 | $82.15 | $83.85 | 1 340 800 |
| Feb 23, 2016 | $82.94 | $83.68 | $82.68 | $83.29 | 954 000 |
| Feb 22, 2016 | $83.77 | $84.21 | $83.17 | $83.48 | 926 200 |
| Feb 19, 2016 | $81.69 | $83.21 | $81.25 | $83.12 | 1 504 000 |
| Feb 18, 2016 | $81.72 | $82.71 | $81.38 | $81.75 | 1 431 800 |
| Feb 17, 2016 | $81.23 | $82.26 | $80.50 | $82.01 | 1 096 800 |
| Feb 16, 2016 | $80.00 | $81.25 | $79.72 | $80.93 | 1 055 200 |
| Feb 12, 2016 | $79.46 | $79.70 | $78.30 | $79.50 | 981 600 |
| Feb 11, 2016 | $77.22 | $79.13 | $77.13 | $78.96 | 1 558 200 |
| Feb 10, 2016 | $75.27 | $79.63 | $74.37 | $78.38 | 2 621 000 |
| Feb 09, 2016 | $72.71 | $74.57 | $72.43 | $73.81 | 1 333 000 |
| Feb 08, 2016 | $73.53 | $73.87 | $71.82 | $73.16 | 1 265 400 |
