HSIC - HENRY SCHEIN INC
77.6
-2.570 -3.312%
Share volume: 1,724,745
Last Updated: 03-06-2026
Wholesale/Wholesale – Medical, Dental & Hospital Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$80.17
-2.57
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $79.27 | $79.27 | $79.39 | $79.39 | $76.89 | $76.89 | $77.60 | $77.60 | 1,724,745 | $1,724,745.00 |
| 03-05-2026 | $79.43 | $79.43 | $80.93 | $80.93 | $79.40 | $79.40 | $80.17 | $80.17 | 1,292,514 | $1,292,514.00 |
| 03-04-2026 | $80.81 | $80.81 | $81.70 | $81.70 | $79.57 | $79.57 | $80.58 | $80.58 | 1,343,607 | $1,343,607.00 |
| 03-03-2026 | $80.09 | $80.09 | $80.69 | $80.69 | $78.79 | $78.79 | $80.21 | $80.21 | 1,329,507 | $1,329,507.00 |
| 03-02-2026 | $80.83 | $80.83 | $82.35 | $82.35 | $80.35 | $80.35 | $81.37 | $81.37 | 1,399,332 | $1,399,332.00 |
| 02-27-2026 | $81.23 | $81.23 | $82.76 | $82.76 | $80.67 | $80.67 | $82.39 | $82.39 | 1,562,569 | $1,562,569.00 |
| 02-26-2026 | $81.58 | $81.58 | $82.45 | $82.45 | $80.25 | $80.25 | $81.47 | $81.47 | 2,218,445 | $2,218,445.00 |
| 02-25-2026 | $82.58 | $82.58 | $83.37 | $83.37 | $81.39 | $81.39 | $81.91 | $81.91 | 2,466,390 | $2,466,390.00 |
| 02-24-2026 | $84.00 | $84.00 | $89.29 | $89.29 | $83.16 | $83.16 | $83.35 | $83.35 | 4,576,786 | $4,576,786.00 |
| 02-23-2026 | $81.60 | $81.60 | $81.99 | $81.99 | $78.65 | $78.65 | $80.57 | $80.57 | 2,478,463 | $2,478,463.00 |