HSIC - HENRY SCHEIN INC
70.58
0.770 1.091%
Share volume: 1,438,769
Last Updated: 03-14-2025
Wholesale/Wholesale – Medical, Dental & Hospital Equipment:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$69.81
0.77
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $69.89 | $69.89 | $70.73 | $70.73 | $69.47 | $69.47 | $70.58 | $70.58 | 1,438,769 | $1,438,769.00 |
| 03-13-2025 | $69.75 | $69.75 | $70.94 | $70.94 | $69.18 | $69.18 | $69.81 | $69.81 | 1,631,766 | $1,631,766.00 |
| 03-12-2025 | $72.73 | $72.73 | $72.92 | $72.92 | $69.90 | $69.90 | $69.94 | $69.94 | 1,561,905 | $1,561,905.00 |
| 03-11-2025 | $75.35 | $75.35 | $75.77 | $75.77 | $72.87 | $72.87 | $72.92 | $72.92 | 1,844,783 | $1,844,783.00 |
| 03-10-2025 | $74.37 | $74.37 | $77.83 | $77.83 | $73.65 | $73.65 | $75.45 | $75.45 | 3,053,869 | $3,053,869.00 |
| 03-07-2025 | $72.44 | $72.44 | $75.13 | $75.13 | $71.48 | $71.48 | $74.59 | $74.59 | 2,145,400 | $2,145,400.00 |
| 03-06-2025 | $71.07 | $71.07 | $73.06 | $73.06 | $70.42 | $70.42 | $72.96 | $72.96 | 2,575,089 | $2,575,089.00 |
| 03-05-2025 | $70.08 | $70.08 | $71.72 | $71.72 | $69.04 | $69.04 | $71.46 | $71.46 | 2,532,278 | $2,532,278.00 |
| 03-04-2025 | $70.31 | $70.31 | $70.95 | $70.95 | $69.51 | $69.51 | $70.31 | $70.31 | 2,361,474 | $2,361,474.00 |
| 03-03-2025 | $72.17 | $72.17 | $72.97 | $72.97 | $70.61 | $70.61 | $70.81 | $70.81 | 2,245,643 | $2,245,643.00 |