HSIC - HENRY SCHEIN INC
78.84
-0.310 -0.393%
Share volume: 1,127,027
Last Updated: 04-21-2026
Wholesale/Wholesale – Medical, Dental & Hospital Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$79.15
-0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $79.64 | $79.64 | $81.10 | $81.10 | $78.56 | $78.56 | $78.84 | $78.84 | 1,127,027 | $1,127,027.00 |
| 04-20-2026 | $78.43 | $78.43 | $79.78 | $79.78 | $78.38 | $78.38 | $79.15 | $79.15 | 1,412,812 | $1,412,812.00 |
| 04-17-2026 | $78.04 | $78.04 | $79.96 | $79.96 | $78.04 | $78.04 | $78.83 | $78.83 | 1,017,200 | $1,017,200.00 |
| 04-16-2026 | $77.23 | $77.23 | $78.06 | $78.06 | $76.73 | $76.73 | $77.21 | $77.21 | 908,626 | $908,626.00 |
| 04-15-2026 | $77.95 | $77.95 | $77.95 | $77.95 | $76.76 | $76.76 | $77.42 | $77.42 | 869,362 | $869,362.00 |
| 04-14-2026 | $76.28 | $76.28 | $77.63 | $77.63 | $75.81 | $75.81 | $77.20 | $77.20 | 814,594 | $814,594.00 |
| 04-13-2026 | $75.03 | $75.03 | $76.04 | $76.04 | $74.18 | $74.18 | $75.99 | $75.99 | 642,379 | $642,379.00 |
| 04-10-2026 | $75.85 | $75.85 | $76.18 | $76.18 | $75.09 | $75.09 | $75.34 | $75.34 | 874,178 | $874,178.00 |
| 04-09-2026 | $74.96 | $74.96 | $76.53 | $76.53 | $74.47 | $74.47 | $75.62 | $75.62 | 699,084 | $699,084.00 |
| 04-08-2026 | $73.91 | $73.91 | $76.65 | $76.65 | $73.91 | $73.91 | $75.53 | $75.53 | 1,509,473 | $1,509,473.00 |