Henry Schein, Inc. (HSIC)
NASDAQ: HSIC · Real-Time Price · USD
76.12
-1.08 (-1.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.56 | 77.56 | 75.43 | 76.12 | 76.12 | -1.40% | 1,119,025 |
| Apr 27, 2026 | 77.54 | 78.02 | 77.13 | 77.20 | 77.20 | -0.44% | 1,189,579 |
| Apr 24, 2026 | 78.02 | 78.59 | 76.75 | 77.54 | 77.54 | -0.87% | 843,651 |
| Apr 23, 2026 | 78.17 | 79.07 | 77.16 | 78.22 | 78.22 | 0.14% | 838,893 |
| Apr 22, 2026 | 79.26 | 79.52 | 77.77 | 78.11 | 78.11 | -0.93% | 1,031,147 |
| Apr 21, 2026 | 79.64 | 81.10 | 78.56 | 78.84 | 78.84 | -0.39% | 1,127,087 |
| Apr 20, 2026 | 78.43 | 79.78 | 78.38 | 79.15 | 79.15 | 0.41% | 1,412,812 |
| Apr 17, 2026 | 78.04 | 79.96 | 78.04 | 78.83 | 78.83 | 2.10% | 1,017,200 |
| Apr 16, 2026 | 77.23 | 78.06 | 76.73 | 77.21 | 77.21 | -0.27% | 908,626 |
| Apr 15, 2026 | 77.95 | 77.95 | 76.76 | 77.42 | 77.42 | 0.28% | 869,362 |
| Apr 14, 2026 | 76.28 | 77.63 | 75.81 | 77.20 | 77.20 | 1.59% | 814,594 |
| Apr 13, 2026 | 75.03 | 76.04 | 74.18 | 75.99 | 75.99 | 0.86% | 642,379 |
| Apr 10, 2026 | 75.85 | 76.18 | 75.09 | 75.34 | 75.34 | -0.37% | 874,178 |
| Apr 9, 2026 | 74.96 | 76.53 | 74.47 | 75.62 | 75.62 | 0.12% | 699,084 |
| Apr 8, 2026 | 73.91 | 76.65 | 73.91 | 75.53 | 75.53 | 2.27% | 1,509,473 |
| Apr 7, 2026 | 74.52 | 75.14 | 73.56 | 73.85 | 73.85 | -1.35% | 759,639 |
| Apr 6, 2026 | 74.06 | 75.03 | 73.74 | 74.86 | 74.86 | 1.24% | 894,231 |
| Apr 2, 2026 | 72.74 | 75.10 | 71.31 | 73.94 | 73.94 | 1.23% | 1,203,086 |
| Apr 1, 2026 | 73.70 | 74.62 | 73.00 | 73.04 | 73.04 | -0.90% | 1,149,199 |
| Mar 31, 2026 | 73.79 | 74.34 | 72.36 | 73.70 | 73.70 | 1.38% | 1,033,427 |
| Mar 30, 2026 | 72.51 | 72.90 | 71.80 | 72.70 | 72.70 | 0.83% | 941,828 |
| Mar 27, 2026 | 73.34 | 73.37 | 71.48 | 72.10 | 72.10 | -2.18% | 982,731 |
| Mar 26, 2026 | 73.81 | 75.59 | 73.40 | 73.71 | 73.71 | -0.73% | 1,012,711 |
| Mar 25, 2026 | 74.68 | 75.11 | 72.82 | 74.25 | 74.25 | 0.31% | 917,807 |
| Mar 24, 2026 | 73.71 | 74.63 | 73.18 | 74.02 | 74.02 | -0.59% | 1,044,019 |
| Mar 23, 2026 | 74.00 | 74.77 | 72.69 | 74.46 | 74.46 | 3.00% | 1,287,944 |
| Mar 20, 2026 | 72.24 | 73.36 | 71.73 | 72.29 | 72.29 | -0.54% | 1,313,923 |
| Mar 19, 2026 | 73.12 | 73.12 | 71.24 | 72.68 | 72.68 | -0.60% | 1,601,619 |
| Mar 18, 2026 | 74.43 | 74.53 | 72.99 | 73.12 | 73.12 | -2.34% | 1,127,264 |
| Mar 17, 2026 | 74.85 | 75.50 | 74.56 | 74.87 | 74.87 | 0.35% | 1,312,998 |
| Mar 16, 2026 | 75.74 | 76.45 | 74.24 | 74.61 | 74.61 | -1.27% | 994,064 |
| Mar 13, 2026 | 75.76 | 75.89 | 74.64 | 75.57 | 75.57 | 0.80% | 1,193,301 |
| Mar 12, 2026 | 75.45 | 76.99 | 74.53 | 74.97 | 74.97 | -2.00% | 1,711,903 |
| Mar 11, 2026 | 76.22 | 77.59 | 75.45 | 76.50 | 76.50 | 0.28% | 1,070,482 |
| Mar 10, 2026 | 78.33 | 79.07 | 76.25 | 76.29 | 76.29 | -2.32% | 1,430,641 |
| Mar 9, 2026 | 76.84 | 78.26 | 75.67 | 78.10 | 78.10 | 0.64% | 1,429,674 |
| Mar 6, 2026 | 79.27 | 79.39 | 76.89 | 77.60 | 77.60 | -3.21% | 1,724,801 |
| Mar 5, 2026 | 79.43 | 80.93 | 79.40 | 80.17 | 80.17 | -0.51% | 1,292,514 |
| Mar 4, 2026 | 80.81 | 81.70 | 79.57 | 80.58 | 80.58 | 0.46% | 1,343,607 |
| Mar 3, 2026 | 80.09 | 80.69 | 78.79 | 80.21 | 80.21 | -1.43% | 1,329,507 |
| Mar 2, 2026 | 80.83 | 82.35 | 80.35 | 81.37 | 81.37 | -1.24% | 1,399,332 |
| Feb 27, 2026 | 81.23 | 82.76 | 80.67 | 82.39 | 82.39 | 1.13% | 1,562,569 |
| Feb 26, 2026 | 81.58 | 82.45 | 80.25 | 81.47 | 81.47 | -0.54% | 2,218,445 |
| Feb 25, 2026 | 82.58 | 83.37 | 81.39 | 81.91 | 81.91 | -1.73% | 2,466,390 |
| Feb 24, 2026 | 84.00 | 89.29 | 83.16 | 83.35 | 83.35 | 3.45% | 4,576,786 |
| Feb 23, 2026 | 81.60 | 81.99 | 78.65 | 80.57 | 80.57 | 1.26% | 2,478,463 |
| Feb 20, 2026 | 76.68 | 79.63 | 76.17 | 79.57 | 79.57 | 3.61% | 1,612,944 |
| Feb 19, 2026 | 78.03 | 78.23 | 76.66 | 76.80 | 76.80 | -1.58% | 1,116,156 |
| Feb 18, 2026 | 76.93 | 79.15 | 76.77 | 78.03 | 78.03 | 1.06% | 1,044,557 |
| Feb 17, 2026 | 78.37 | 78.87 | 76.89 | 77.21 | 77.21 | -1.25% | 1,182,188 |
| Feb 13, 2026 | 78.24 | 79.58 | 77.47 | 78.19 | 78.19 | -0.31% | 1,482,281 |
| Feb 12, 2026 | 81.78 | 82.80 | 78.11 | 78.43 | 78.43 | -3.99% | 1,869,629 |
| Feb 11, 2026 | 80.96 | 81.75 | 80.41 | 81.69 | 81.69 | 0.83% | 1,363,541 |
| Feb 10, 2026 | 80.05 | 81.84 | 79.73 | 81.02 | 81.02 | 1.15% | 1,422,179 |
| Feb 9, 2026 | 79.36 | 80.17 | 78.03 | 80.10 | 80.10 | 0.48% | 1,105,304 |
| Feb 6, 2026 | 77.46 | 81.35 | 77.46 | 79.72 | 79.72 | 3.53% | 1,955,884 |
| Feb 5, 2026 | 75.52 | 77.89 | 74.74 | 77.00 | 77.00 | 2.31% | 1,181,185 |
| Feb 4, 2026 | 73.48 | 75.97 | 73.10 | 75.26 | 75.26 | 2.90% | 1,340,532 |
| Feb 3, 2026 | 74.88 | 76.26 | 73.08 | 73.14 | 73.14 | -2.88% | 1,065,178 |
| Feb 2, 2026 | 75.47 | 75.84 | 74.64 | 75.31 | 75.31 | -0.23% | 861,116 |
| Jan 30, 2026 | 74.38 | 75.52 | 73.59 | 75.48 | 75.48 | 1.53% | 1,066,088 |
| Jan 29, 2026 | 75.21 | 75.90 | 74.10 | 74.34 | 74.34 | -0.99% | 991,769 |
| Jan 28, 2026 | 76.65 | 76.88 | 75.04 | 75.08 | 75.08 | -2.33% | 1,258,867 |
| Jan 27, 2026 | 77.31 | 77.43 | 76.36 | 76.87 | 76.87 | -0.93% | 1,238,937 |
| Jan 26, 2026 | 77.16 | 77.98 | 76.75 | 77.59 | 77.59 | 0.49% | 554,918 |
| Jan 23, 2026 | 78.06 | 78.28 | 76.97 | 77.21 | 77.21 | -1.61% | 1,001,403 |
| Jan 22, 2026 | 78.97 | 79.44 | 78.24 | 78.47 | 78.47 | -0.60% | 944,496 |
| Jan 21, 2026 | 78.14 | 79.00 | 77.73 | 78.94 | 78.94 | 1.56% | 924,105 |
| Jan 20, 2026 | 79.69 | 79.80 | 77.53 | 77.73 | 77.73 | -2.81% | 1,498,618 |
| 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 |