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 |
| Jul 19, 2023 | $79.26 | $80.58 | $77.58 | $79.46 | 1 980 560 |
| Jul 18, 2023 | $80.01 | $80.63 | $78.81 | $79.24 | 746 964 |
| Jul 17, 2023 | $79.97 | $80.51 | $79.36 | $80.23 | 692 096 |
| Jul 14, 2023 | $82.23 | $82.27 | $80.11 | $80.39 | 797 858 |
| Jul 13, 2023 | $81.65 | $82.32 | $81.24 | $82.07 | 496 585 |
| Jul 12, 2023 | $82.32 | $82.62 | $81.49 | $81.53 | 448 055 |
| Jul 11, 2023 | $80.14 | $81.78 | $80.14 | $81.73 | 770 373 |
| Jul 10, 2023 | $78.50 | $80.97 | $78.49 | $80.04 | 896 060 |
| Jul 07, 2023 | $78.82 | $79.26 | $78.54 | $78.66 | 940 007 |
| Jul 06, 2023 | $78.64 | $79.10 | $77.95 | $78.81 | 571 002 |
| Jul 05, 2023 | $79.39 | $79.80 | $79.04 | $79.43 | 535 952 |
| Jul 03, 2023 | $80.26 | $80.41 | $79.43 | $79.51 | 544 731 |
| Jun 30, 2023 | $80.97 | $81.40 | $80.57 | $81.10 | 891 278 |
| Jun 29, 2023 | $79.94 | $80.91 | $79.83 | $80.90 | 613 369 |
| Jun 28, 2023 | $80.13 | $80.13 | $79.42 | $79.94 | 925 340 |
| Jun 27, 2023 | $79.44 | $80.24 | $79.10 | $80.13 | 658 840 |
| Jun 26, 2023 | $78.94 | $80.05 | $78.79 | $79.73 | 578 802 |
| Jun 23, 2023 | $79.52 | $80.06 | $78.68 | $78.90 | 1 015 226 |
| Jun 22, 2023 | $79.72 | $80.06 | $78.25 | $79.71 | 776 680 |
| Jun 21, 2023 | $78.51 | $80.21 | $78.51 | $79.68 | 1 190 276 |
| Jun 20, 2023 | $77.43 | $78.33 | $77.10 | $77.89 | 985 135 |
| Jun 16, 2023 | $76.21 | $78.50 | $75.91 | $78.02 | 2 356 683 |
| Jun 15, 2023 | $74.98 | $75.93 | $74.65 | $75.79 | 759 944 |
| Jun 14, 2023 | $76.45 | $76.50 | $74.53 | $74.81 | 730 393 |
| Jun 13, 2023 | $75.56 | $76.19 | $75.33 | $76.01 | 822 834 |
