Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
78.10
+0.50 (0.64%)
At close: Mar 9, 2026, 4:00 PM EDT
77.74
-0.36 (-0.46%)
After-hours: Mar 9, 2026, 4:29 PM EDT
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.84 | 78.26 | 75.67 | 78.09 | - | 0.63% | 847,781 |
| Mar 6, 2026 | 79.27 | 79.39 | 76.89 | 77.60 | 77.60 | -3.21% | 1,724,737 |
| Mar 5, 2026 | 79.43 | 80.93 | 79.40 | 80.17 | 80.17 | -0.51% | 1,276,977 |
| Mar 4, 2026 | 80.81 | 81.70 | 79.57 | 80.58 | 80.58 | 0.46% | 1,342,118 |
| Mar 3, 2026 | 80.09 | 80.69 | 78.79 | 80.21 | 80.21 | -1.43% | 1,318,214 |
| Mar 2, 2026 | 80.83 | 82.35 | 80.35 | 81.37 | 81.37 | -1.24% | 1,384,259 |
| Feb 27, 2026 | 81.23 | 82.76 | 80.67 | 82.39 | 82.39 | 1.13% | 1,549,783 |
| Feb 26, 2026 | 81.58 | 82.45 | 80.25 | 81.47 | 81.47 | -0.54% | 2,218,410 |
| Feb 25, 2026 | 82.58 | 83.37 | 81.39 | 81.91 | 81.91 | -1.73% | 2,466,385 |
| Feb 24, 2026 | 84.00 | 89.29 | 83.16 | 83.35 | 83.35 | 3.45% | 4,576,730 |
| Feb 23, 2026 | 81.60 | 81.99 | 78.65 | 80.57 | 80.57 | 1.26% | 2,478,418 |
| Feb 20, 2026 | 76.68 | 79.63 | 76.17 | 79.57 | 79.57 | 3.61% | 1,611,939 |
| Feb 19, 2026 | 78.03 | 78.23 | 76.66 | 76.80 | 76.80 | -1.58% | 1,116,151 |
| Feb 18, 2026 | 76.93 | 79.15 | 76.77 | 78.03 | 78.03 | 1.06% | 1,044,545 |
| Feb 17, 2026 | 78.37 | 78.87 | 76.89 | 77.21 | 77.21 | -1.25% | 1,181,664 |
| Feb 13, 2026 | 78.24 | 79.58 | 77.47 | 78.19 | 78.19 | -0.31% | 1,482,161 |
| Feb 12, 2026 | 81.78 | 82.80 | 78.11 | 78.43 | 78.43 | -3.99% | 1,869,607 |
| Feb 11, 2026 | 80.96 | 81.75 | 80.41 | 81.69 | 81.69 | 0.83% | 1,318,831 |
| Feb 10, 2026 | 80.05 | 81.84 | 79.73 | 81.02 | 81.02 | 1.15% | 1,422,104 |
| Feb 9, 2026 | 79.36 | 80.17 | 78.03 | 80.10 | 80.10 | 0.48% | 1,104,971 |
| Feb 6, 2026 | 77.46 | 81.35 | 77.46 | 79.72 | 79.72 | 3.53% | 1,955,867 |
| Feb 5, 2026 | 75.52 | 77.89 | 74.74 | 77.00 | 77.00 | 2.31% | 1,180,816 |
| Feb 4, 2026 | 73.48 | 75.97 | 73.10 | 75.26 | 75.26 | 2.90% | 1,339,452 |
| Feb 3, 2026 | 74.88 | 76.26 | 73.08 | 73.14 | 73.14 | -2.88% | 1,063,900 |
| Feb 2, 2026 | 75.47 | 75.84 | 74.64 | 75.31 | 75.31 | -0.23% | 860,086 |
| Jan 30, 2026 | 74.38 | 75.52 | 73.59 | 75.48 | 75.48 | 1.53% | 1,065,857 |
| Jan 29, 2026 | 75.21 | 75.90 | 74.10 | 74.34 | 74.34 | -0.99% | 991,463 |
| Jan 28, 2026 | 76.65 | 76.88 | 75.04 | 75.08 | 75.08 | -2.33% | 1,257,705 |
| Jan 27, 2026 | 77.31 | 77.43 | 76.36 | 76.87 | 76.87 | -0.93% | 1,238,410 |
| Jan 26, 2026 | 77.16 | 77.98 | 76.75 | 77.59 | 77.59 | 0.49% | 554,718 |
| Jan 23, 2026 | 78.06 | 78.28 | 76.97 | 77.21 | 77.21 | -1.61% | 1,001,374 |
| Jan 22, 2026 | 78.97 | 79.44 | 78.24 | 78.47 | 78.47 | -0.60% | 944,443 |
| Jan 21, 2026 | 78.14 | 79.00 | 77.73 | 78.94 | 78.94 | 1.56% | 923,101 |
| Jan 20, 2026 | 79.69 | 79.80 | 77.53 | 77.73 | 77.73 | -2.81% | 1,498,453 |
| Jan 16, 2026 | 78.02 | 80.10 | 77.66 | 79.98 | 79.98 | 2.43% | 1,925,410 |
| Jan 15, 2026 | 76.19 | 79.11 | 75.84 | 78.08 | 78.08 | 2.39% | 1,393,657 |
| Jan 14, 2026 | 75.83 | 76.83 | 74.90 | 76.26 | 76.26 | 0.58% | 1,481,438 |
| Jan 13, 2026 | 76.36 | 76.73 | 75.58 | 75.82 | 75.82 | -0.41% | 1,141,260 |
| Jan 12, 2026 | 75.71 | 76.81 | 74.07 | 76.13 | 76.13 | -1.94% | 1,919,935 |
| Jan 9, 2026 | 78.92 | 79.31 | 76.19 | 77.64 | 77.64 | -1.72% | 1,366,682 |
| Jan 8, 2026 | 78.04 | 80.03 | 77.93 | 79.00 | 79.00 | 1.10% | 1,105,141 |
| Jan 7, 2026 | 78.56 | 78.73 | 77.84 | 78.14 | 78.14 | -0.52% | 937,027 |
| Jan 6, 2026 | 78.66 | 79.44 | 76.60 | 78.55 | 78.55 | 0.01% | 1,570,734 |
| Jan 5, 2026 | 76.73 | 78.56 | 76.73 | 78.54 | 78.54 | 2.24% | 1,287,193 |
| Jan 2, 2026 | 75.65 | 77.42 | 75.31 | 76.82 | 76.82 | 1.64% | 922,404 |
| Dec 31, 2025 | 76.28 | 76.83 | 75.51 | 75.58 | 75.58 | -1.13% | 595,267 |
| Dec 30, 2025 | 76.44 | 76.95 | 76.38 | 76.44 | 76.44 | - | 653,735 |
| Dec 29, 2025 | 76.26 | 76.78 | 76.13 | 76.44 | 76.44 | 0.41% | 701,054 |
| Dec 26, 2025 | 76.24 | 76.46 | 75.65 | 76.13 | 76.13 | -0.08% | 812,397 |
| Dec 24, 2025 | 76.20 | 76.78 | 75.85 | 76.19 | 76.19 | -0.41% | 510,469 |
| Dec 23, 2025 | 77.57 | 77.68 | 76.41 | 76.50 | 76.50 | -1.39% | 825,044 |
| Dec 22, 2025 | 76.89 | 78.10 | 76.65 | 77.58 | 77.58 | 0.30% | 1,250,058 |
| Dec 19, 2025 | 76.95 | 77.65 | 76.66 | 77.35 | 77.35 | 0.43% | 2,588,158 |
| Dec 18, 2025 | 76.60 | 77.15 | 76.27 | 77.02 | 77.02 | 0.54% | 1,113,055 |
| Dec 17, 2025 | 76.77 | 77.51 | 76.38 | 76.61 | 76.61 | -0.57% | 1,554,721 |
| Dec 16, 2025 | 77.58 | 77.74 | 76.34 | 77.05 | 77.05 | -0.44% | 993,213 |
| Dec 15, 2025 | 77.12 | 77.58 | 76.83 | 77.39 | 77.39 | 1.10% | 1,351,389 |
| Dec 12, 2025 | 76.01 | 76.68 | 75.54 | 76.55 | 76.55 | 0.41% | 1,099,543 |
| Dec 11, 2025 | 76.10 | 77.46 | 75.51 | 76.24 | 76.24 | 0.47% | 1,255,986 |
| Dec 10, 2025 | 74.52 | 76.32 | 74.36 | 75.88 | 75.88 | 1.93% | 1,499,436 |
| Dec 9, 2025 | 72.95 | 75.08 | 72.95 | 74.44 | 74.44 | 2.17% | 1,347,596 |
| Dec 8, 2025 | 73.77 | 73.99 | 72.78 | 72.86 | 72.86 | -1.03% | 1,092,513 |
| Dec 5, 2025 | 73.19 | 73.87 | 72.72 | 73.62 | 73.62 | 0.38% | 1,070,362 |
| Dec 4, 2025 | 72.64 | 73.46 | 72.34 | 73.34 | 73.34 | 0.63% | 1,119,738 |
| Dec 3, 2025 | 72.04 | 73.15 | 72.04 | 72.88 | 72.88 | 1.69% | 1,737,769 |
| Dec 2, 2025 | 73.44 | 73.54 | 71.27 | 71.67 | 71.67 | -1.97% | 1,638,589 |
| Dec 1, 2025 | 73.96 | 75.02 | 73.04 | 73.11 | 73.11 | -1.96% | 1,454,791 |
| Nov 28, 2025 | 75.14 | 75.51 | 74.57 | 74.57 | 74.57 | -0.90% | 453,727 |
| Nov 26, 2025 | 75.31 | 75.86 | 75.23 | 75.25 | 75.25 | -0.33% | 943,584 |
| Nov 25, 2025 | 74.74 | 75.84 | 74.74 | 75.50 | 75.50 | 1.40% | 1,431,467 |
| Nov 24, 2025 | 73.49 | 74.96 | 72.75 | 74.46 | 74.46 | 1.44% | 1,436,909 |
| Nov 21, 2025 | 71.49 | 74.30 | 71.23 | 73.40 | 73.40 | 3.12% | 1,493,432 |
| Nov 20, 2025 | 70.71 | 71.81 | 70.71 | 71.18 | 71.18 | 0.82% | 967,197 |
| Nov 19, 2025 | 71.22 | 71.76 | 70.21 | 70.60 | 70.60 | -0.84% | 1,158,074 |
| Nov 18, 2025 | 71.13 | 71.46 | 70.06 | 71.20 | 71.20 | -0.07% | 1,416,397 |
| Nov 17, 2025 | 71.30 | 72.09 | 70.77 | 71.25 | 71.25 | -0.25% | 1,271,959 |
| Nov 14, 2025 | 72.73 | 73.31 | 71.33 | 71.43 | 71.43 | -2.60% | 1,499,868 |
| Nov 13, 2025 | 72.51 | 73.57 | 72.26 | 73.34 | 73.34 | 0.69% | 1,447,768 |
| Nov 12, 2025 | 73.09 | 73.63 | 72.65 | 72.84 | 72.84 | -0.52% | 967,031 |
| Nov 11, 2025 | 73.56 | 73.56 | 72.65 | 73.22 | 73.22 | 0.30% | 1,477,788 |
| Nov 10, 2025 | 72.15 | 73.47 | 71.59 | 73.00 | 73.00 | 1.53% | 1,470,237 |
| Nov 7, 2025 | 70.39 | 71.90 | 70.18 | 71.90 | 71.90 | 2.63% | 1,455,591 |
| Nov 6, 2025 | 72.00 | 72.30 | 69.13 | 70.06 | 70.06 | -2.71% | 1,700,122 |
| Nov 5, 2025 | 71.49 | 72.90 | 70.89 | 72.01 | 72.01 | 0.56% | 2,364,911 |
| Nov 4, 2025 | 70.00 | 73.53 | 68.00 | 71.61 | 71.61 | 10.78% | 4,359,300 |
| Nov 3, 2025 | 63.37 | 64.88 | 63.04 | 64.64 | 64.64 | 2.28% | 4,188,349 |
| Oct 31, 2025 | 62.86 | 63.56 | 62.44 | 63.20 | 63.20 | 0.48% | 2,065,591 |
| Oct 30, 2025 | 62.67 | 64.33 | 62.32 | 62.90 | 62.90 | 0.93% | 1,626,123 |
| Oct 29, 2025 | 62.88 | 63.19 | 62.15 | 62.32 | 62.32 | -1.41% | 1,254,644 |
| Oct 28, 2025 | 63.71 | 64.04 | 63.15 | 63.21 | 63.21 | -0.52% | 1,277,298 |
| Oct 27, 2025 | 64.00 | 64.48 | 63.18 | 63.54 | 63.54 | -0.47% | 1,236,870 |
| Oct 24, 2025 | 63.92 | 64.05 | 63.48 | 63.84 | 63.84 | 0.39% | 876,597 |
| Oct 23, 2025 | 63.27 | 64.18 | 63.08 | 63.59 | 63.59 | 0.13% | 1,560,244 |
| Oct 22, 2025 | 64.23 | 64.83 | 63.37 | 63.51 | 63.51 | -1.12% | 2,194,078 |
| Oct 21, 2025 | 63.42 | 64.32 | 63.28 | 64.23 | 64.23 | 0.47% | 1,154,219 |
| Oct 20, 2025 | 63.75 | 64.33 | 63.27 | 63.93 | 63.93 | 1.51% | 1,328,762 |
| Oct 17, 2025 | 62.05 | 63.42 | 62.05 | 62.98 | 62.98 | 1.53% | 1,399,079 |
| Oct 16, 2025 | 63.39 | 63.85 | 61.95 | 62.03 | 62.03 | -1.93% | 1,451,348 |
| Oct 15, 2025 | 63.54 | 63.87 | 62.88 | 63.25 | 63.25 | -0.22% | 1,497,456 |
| Oct 14, 2025 | 62.29 | 63.81 | 62.21 | 63.39 | 63.39 | 0.62% | 1,541,833 |