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 |
| Feb 05, 2016 | $75.01 | $75.08 | $73.67 | $73.94 | 930 200 |
| Feb 04, 2016 | $75.38 | $75.91 | $74.49 | $75.06 | 809 000 |
| Feb 03, 2016 | $76.01 | $76.96 | $74.03 | $75.34 | 910 000 |
| Feb 02, 2016 | $76.33 | $76.99 | $75.22 | $75.43 | 728 200 |
| Feb 01, 2016 | $75.20 | $77.14 | $75.07 | $76.91 | 1 353 800 |
| Jan 29, 2016 | $73.64 | $75.84 | $73.51 | $75.72 | 1 052 400 |
| Jan 28, 2016 | $74.07 | $74.57 | $72.82 | $73.25 | 744 400 |
| Jan 27, 2016 | $74.49 | $75.31 | $73.23 | $73.75 | 771 000 |
| Jan 26, 2016 | $72.47 | $74.48 | $71.98 | $74.43 | 1 236 000 |
| Jan 25, 2016 | $73.19 | $73.49 | $72.28 | $72.35 | 891 200 |
| Jan 22, 2016 | $72.83 | $73.82 | $72.34 | $73.29 | 1 054 800 |
| Jan 21, 2016 | $73.26 | $73.30 | $71.88 | $72.07 | 1 554 600 |
| Jan 20, 2016 | $73.33 | $73.77 | $71.36 | $73.22 | 1 361 000 |
| Jan 19, 2016 | $74.34 | $80.53 | $73.15 | $74.18 | 1 109 200 |
| Jan 15, 2016 | $71.32 | $73.70 | $71.32 | $73.36 | 1 687 000 |
| Jan 14, 2016 | $72.66 | $73.65 | $72.32 | $73.31 | 1 145 200 |
| Jan 13, 2016 | $73.34 | $73.71 | $72.04 | $72.34 | 1 173 400 |
| Jan 12, 2016 | $73.75 | $74.45 | $72.73 | $73.23 | 1 502 600 |
| Jan 11, 2016 | $75.26 | $75.95 | $72.94 | $73.19 | 1 858 200 |
| Jan 08, 2016 | $76.16 | $76.16 | $75.01 | $75.14 | 1 295 000 |
| Jan 07, 2016 | $75.74 | $77.02 | $75.58 | $75.84 | 1 072 000 |
| Jan 06, 2016 | $76.94 | $77.55 | $76.38 | $77.11 | 1 094 600 |
| Jan 05, 2016 | $77.88 | $78.51 | $77.45 | $77.90 | 919 800 |
