Henry Schein Inc (HSIC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 88.12 | 88.83 | 87.57 | 88.13 | -0.11% | 649,700 |
| 2026-08-06 | 90.03 | 90.32 | 87.74 | 88.23 | -1.52% | 1,155,100 |
| 2026-08-05 | 89.17 | 90.56 | 87.06 | 89.59 | +0.54% | 1,637,700 |
| 2026-08-04 | 90.99 | 92.18 | 87.34 | 89.11 | +3.01% | 3,360,800 |
| 2026-08-03 | 86.35 | 87.73 | 85.73 | 86.51 | +0.89% | 1,899,700 |
| 2026-07-31 | 84.81 | 86.32 | 84.38 | 85.75 | +0.68% | 1,221,100 |
| 2026-07-30 | 85.31 | 86.04 | 83.57 | 85.17 | -0.77% | 1,141,900 |
| 2026-07-29 | 86.00 | 86.82 | 85.19 | 85.83 | +0.14% | 1,805,500 |
| 2026-07-28 | 85.60 | 86.17 | 84.04 | 85.71 | +1.30% | 1,411,800 |
| 2026-07-27 | 85.98 | 86.56 | 84.47 | 84.61 | -1.01% | 1,495,000 |
| 2026-07-24 | 84.53 | 86.01 | 84.43 | 85.47 | +1.11% | 1,481,200 |
| 2026-07-23 | 84.44 | 84.95 | 83.19 | 84.53 | -0.33% | 1,024,600 |
| 2026-07-22 | 85.86 | 86.53 | 84.36 | 84.81 | -1.22% | 1,196,900 |
| 2026-07-21 | 85.82 | 86.33 | 85.54 | 85.86 | -0.39% | 1,150,400 |
| 2026-07-20 | 87.52 | 87.83 | 85.61 | 86.20 | -1.84% | 1,427,800 |
| 2026-07-17 | 88.26 | 88.94 | 87.31 | 87.82 | -0.50% | 1,167,000 |
| 2026-07-16 | 87.65 | 89.34 | 87.50 | 88.26 | +1.26% | 1,754,800 |
| 2026-07-15 | 86.42 | 88.37 | 86.42 | 87.16 | +0.29% | 1,209,700 |
| 2026-07-14 | 84.90 | 87.03 | 84.70 | 86.91 | +1.31% | 1,384,900 |
| 2026-07-13 | 84.59 | 85.84 | 84.59 | 85.79 | +1.65% | 1,121,900 |
| 2026-07-10 | 84.22 | 85.51 | 83.71 | 84.40 | +0.64% | 1,156,500 |
| 2026-07-09 | 83.22 | 84.28 | 82.34 | 83.86 | +0.77% | 1,180,800 |
| 2026-07-08 | 86.84 | 87.06 | 83.04 | 83.22 | -4.17% | 1,514,300 |
| 2026-07-07 | 87.39 | 87.72 | 86.28 | 86.84 | +0.25% | 1,039,200 |
| 2026-07-06 | 86.68 | 86.94 | 85.21 | 86.62 | +0.22% | 1,241,200 |
| 2026-07-02 | 85.03 | 86.51 | 84.74 | 86.43 | +2.26% | 2,152,700 |
| 2026-07-01 | 83.47 | 85.47 | 83.47 | 84.52 | +1.20% | 1,191,900 |
| 2026-06-30 | 84.29 | 84.42 | 83.18 | 83.52 | -0.91% | 1,267,000 |
| 2026-06-29 | 84.63 | 84.85 | 83.10 | 84.29 | -0.78% | 1,104,700 |
| 2026-06-26 | 84.06 | 85.19 | 83.77 | 84.95 | +1.51% | 2,350,400 |
| 2026-06-25 | 83.10 | 84.39 | 82.82 | 83.69 | +1.05% | 1,028,300 |
| 2026-06-24 | 81.00 | 83.15 | 80.55 | 82.82 | +3.40% | 1,140,400 |
| 2026-06-23 | 79.06 | 80.55 | 78.74 | 80.10 | +1.82% | 1,368,000 |
| 2026-06-22 | 79.47 | 81.31 | 78.62 | 78.67 | -1.56% | 1,029,100 |
| 2026-06-18 | 80.10 | 80.21 | 79.38 | 79.92 | -0.06% | 2,084,100 |
| 2026-06-17 | 80.94 | 81.63 | 79.57 | 79.97 | -1.53% | 954,900 |
| 2026-06-16 | 81.52 | 81.99 | 80.51 | 81.21 | +0.15% | 791,900 |
| 2026-06-15 | 81.69 | 82.31 | 81.00 | 81.09 | -0.20% | 1,185,100 |
| 2026-06-12 | 80.56 | 82.17 | 79.61 | 81.25 | +1.28% | 1,122,200 |
| 2026-06-11 | 80.06 | 80.51 | 78.79 | 80.22 | +1.74% | 1,704,100 |
| 2026-06-10 | 80.50 | 81.21 | 78.78 | 78.85 | -1.47% | 1,445,200 |
| 2026-06-09 | 78.50 | 80.83 | 78.50 | 80.03 | +2.54% | 2,259,300 |
| 2026-06-08 | 76.97 | 78.31 | 76.88 | 78.05 | +0.77% | 1,177,700 |
| 2026-06-05 | 76.83 | 77.76 | 76.13 | 77.45 | +1.51% | 1,285,200 |
| 2026-06-04 | 76.97 | 77.53 | 76.20 | 76.30 | +0.74% | 1,359,800 |
| 2026-06-03 | 75.95 | 76.55 | 75.44 | 75.74 | -0.39% | 1,156,100 |
| 2026-06-02 | 76.04 | 76.79 | 75.84 | 76.04 | -0.47% | 1,492,800 |
| 2026-06-01 | 76.04 | 77.04 | 75.74 | 76.40 | -0.24% | 1,356,100 |
| 2026-05-29 | 76.29 | 78.04 | 75.91 | 76.58 | +0.34% | 2,454,500 |
| 2026-05-28 | 74.79 | 76.91 | 74.68 | 76.32 | +0.86% | 989,700 |
| 2026-05-27 | 74.47 | 76.62 | 74.38 | 75.67 | +2.40% | 1,860,200 |
| 2026-05-26 | 74.25 | 74.51 | 73.60 | 73.90 | -0.42% | 1,228,500 |
| 2026-05-22 | 73.56 | 74.81 | 73.45 | 74.21 | +0.97% | 1,023,100 |
| 2026-05-21 | 72.55 | 73.79 | 71.66 | 73.50 | +0.37% | 1,006,700 |
| 2026-05-20 | 72.92 | 73.90 | 71.69 | 73.23 | +0.43% | 1,359,000 |
| 2026-05-19 | 72.38 | 73.86 | 72.00 | 72.92 | +0.32% | 1,486,200 |
| 2026-05-18 | 72.91 | 73.99 | 72.25 | 72.69 | -0.04% | 1,347,900 |
| 2026-05-15 | 72.76 | 73.31 | 71.50 | 72.72 | +0.15% | 3,096,300 |
| 2026-05-14 | 69.84 | 72.86 | 69.68 | 72.61 | +4.55% | 3,146,900 |
| 2026-05-13 | 69.67 | 70.84 | 68.84 | 69.45 | +0.14% | 1,284,200 |
| 2026-05-12 | 69.24 | 70.30 | 68.96 | 69.35 | +0.52% | 1,659,000 |
| 2026-05-11 | 70.95 | 71.27 | 68.70 | 68.99 | -2.58% | 2,069,100 |
| 2026-05-08 | 70.67 | 71.35 | 69.34 | 70.82 | +0.45% | 1,436,800 |
| 2026-05-07 | 72.55 | 73.25 | 69.81 | 70.50 | -2.68% | 2,949,400 |
| 2026-05-06 | 75.13 | 76.03 | 71.54 | 72.44 | -2.60% | 2,495,500 |
| 2026-05-05 | 71.50 | 74.77 | 70.06 | 74.37 | +3.26% | 2,453,400 |
| 2026-05-04 | 73.75 | 74.00 | 71.90 | 72.02 | -2.58% | 2,478,600 |
| 2026-05-01 | 74.83 | 74.90 | 73.40 | 73.93 | -0.88% | 1,790,500 |
| 2026-04-30 | 73.66 | 74.76 | 72.78 | 74.59 | +1.07% | 1,385,500 |
| 2026-04-29 | 75.83 | 76.11 | 73.44 | 73.80 | -3.05% | 1,250,600 |
| 2026-04-28 | 77.56 | 77.56 | 75.43 | 76.12 | -1.40% | 1,119,100 |
| 2026-04-27 | 77.54 | 78.02 | 77.13 | 77.20 | -0.44% | 1,189,600 |
| 2026-04-24 | 78.02 | 78.59 | 76.75 | 77.54 | -0.87% | 843,600 |
| 2026-04-23 | 78.17 | 79.07 | 77.16 | 78.22 | +0.14% | 838,900 |
| 2026-04-22 | 79.26 | 79.52 | 77.77 | 78.11 | -0.93% | 1,031,100 |
| 2026-04-21 | 79.64 | 81.10 | 78.56 | 78.84 | -0.39% | 1,127,100 |
| 2026-04-20 | 78.43 | 79.78 | 78.38 | 79.15 | +0.41% | 1,412,800 |
| 2026-04-17 | 78.04 | 79.96 | 78.04 | 78.83 | +2.10% | 1,017,200 |
| 2026-04-16 | 77.23 | 78.06 | 76.73 | 77.21 | -0.27% | 908,600 |
| 2026-04-15 | 77.95 | 77.95 | 76.76 | 77.42 | +0.28% | 869,400 |
| 2026-04-14 | 76.28 | 77.63 | 75.81 | 77.20 | +1.59% | 814,600 |
| 2026-04-13 | 75.03 | 76.04 | 74.18 | 75.99 | +0.86% | 642,400 |
| 2026-04-10 | 75.85 | 76.18 | 75.09 | 75.34 | -0.37% | 874,200 |
| 2026-04-09 | 74.96 | 76.53 | 74.47 | 75.62 | +0.12% | 699,100 |
| 2026-04-08 | 73.91 | 76.65 | 73.91 | 75.53 | +2.27% | 1,509,500 |
| 2026-04-07 | 74.52 | 75.14 | 73.56 | 73.85 | -1.35% | 759,600 |
| 2026-04-06 | 74.06 | 75.03 | 73.74 | 74.86 | +1.24% | 894,200 |
| 2026-04-02 | 72.74 | 75.10 | 71.31 | 73.94 | +1.23% | 1,203,100 |
| 2026-04-01 | 73.70 | 74.62 | 73.00 | 73.04 | -0.90% | 1,149,200 |
| 2026-03-31 | 73.79 | 74.34 | 72.36 | 73.70 | +1.38% | 1,033,400 |
| 2026-03-30 | 72.51 | 72.90 | 71.80 | 72.70 | +0.83% | 941,800 |
| 2026-03-27 | 73.34 | 73.37 | 71.48 | 72.10 | -2.18% | 982,700 |
| 2026-03-26 | 73.81 | 75.59 | 73.40 | 73.71 | -0.73% | 1,012,700 |
| 2026-03-25 | 74.68 | 75.11 | 72.82 | 74.25 | +0.31% | 917,800 |
| 2026-03-24 | 73.71 | 74.63 | 73.18 | 74.02 | -0.59% | 1,044,000 |
| 2026-03-23 | 74.00 | 74.77 | 72.69 | 74.46 | +3.00% | 1,287,900 |
| 2026-03-20 | 72.24 | 73.36 | 71.73 | 72.29 | -0.54% | 1,313,900 |
| 2026-03-19 | 73.12 | 73.12 | 71.24 | 72.68 | -0.60% | 1,601,600 |
| 2026-03-18 | 74.43 | 74.53 | 72.99 | 73.12 | -2.34% | 1,127,300 |
| 2026-03-17 | 74.85 | 75.50 | 74.56 | 74.87 | +0.35% | 1,313,000 |
| 2026-03-16 | 75.74 | 76.45 | 74.24 | 74.61 | -1.27% | 994,000 |
| 2026-03-13 | 75.76 | 75.89 | 74.64 | 75.57 | +0.80% | 1,193,300 |
| 2026-03-12 | 75.45 | 76.99 | 74.53 | 74.97 | -2.00% | 1,711,900 |
| 2026-03-11 | 76.22 | 77.59 | 75.45 | 76.50 | +0.28% | 1,070,500 |
| 2026-03-10 | 78.33 | 79.07 | 76.25 | 76.29 | -2.32% | 1,430,641 |
| 2026-03-09 | 76.84 | 78.25 | 75.67 | 78.10 | +0.64% | 1,429,674 |
| 2026-03-06 | 79.27 | 79.39 | 76.89 | 77.60 | -3.21% | 1,724,800 |
| 2026-03-05 | 79.43 | 80.93 | 79.40 | 80.17 | -0.51% | 1,292,500 |
| 2026-03-04 | 80.81 | 81.70 | 79.57 | 80.58 | +0.46% | 1,343,600 |
| 2026-03-03 | 80.09 | 80.69 | 78.79 | 80.21 | -1.43% | 1,329,500 |
| 2026-03-02 | 80.83 | 82.35 | 80.35 | 81.37 | -1.24% | 1,399,300 |
| 2026-02-27 | 81.23 | 82.76 | 80.67 | 82.39 | +1.13% | 1,562,500 |
| 2026-02-26 | 81.58 | 82.45 | 80.25 | 81.47 | -0.54% | 2,218,400 |
| 2026-02-25 | 82.58 | 83.37 | 81.39 | 81.91 | -1.73% | 2,466,400 |
| 2026-02-24 | 84.00 | 89.29 | 83.16 | 83.35 | +3.45% | 4,576,800 |
| 2026-02-23 | 81.60 | 81.99 | 78.65 | 80.57 | +1.26% | 2,478,500 |
| 2026-02-20 | 76.68 | 79.63 | 76.17 | 79.57 | +3.61% | 1,612,900 |
| 2026-02-19 | 78.03 | 78.23 | 76.66 | 76.80 | -1.58% | 1,116,200 |
| 2026-02-18 | 76.93 | 79.15 | 76.77 | 78.03 | +1.06% | 1,044,600 |
| 2026-02-17 | 78.37 | 78.87 | 76.89 | 77.21 | -1.25% | 1,182,200 |
| 2026-02-13 | 78.24 | 79.58 | 77.47 | 78.19 | -0.31% | 1,482,281 |
| 2026-02-12 | 81.78 | 82.80 | 78.11 | 78.43 | -3.99% | 1,869,629 |
| 2026-02-11 | 80.96 | 81.75 | 80.41 | 81.69 | +0.83% | 1,363,541 |
| 2026-02-10 | 80.05 | 81.84 | 79.73 | 81.02 | +1.15% | 1,422,179 |
| 2026-02-09 | 79.36 | 80.17 | 78.03 | 80.10 | +0.48% | 1,105,304 |
| 2026-02-06 | 77.46 | 81.35 | 77.46 | 79.72 | +3.53% | 1,955,884 |
| 2026-02-05 | 75.52 | 77.89 | 74.73 | 77.00 | +2.31% | 1,181,185 |
| 2026-02-04 | 73.48 | 75.97 | 73.09 | 75.26 | +2.90% | 1,340,532 |
| 2026-02-03 | 74.88 | 76.25 | 73.08 | 73.14 | -2.88% | 1,065,178 |
| 2026-02-02 | 75.47 | 75.84 | 74.64 | 75.31 | -0.23% | 861,116 |
| 2026-01-30 | 74.38 | 75.52 | 73.59 | 75.48 | +1.53% | 1,066,088 |
| 2026-01-29 | 75.21 | 75.90 | 74.10 | 74.34 | -0.99% | 991,769 |
| 2026-01-28 | 76.65 | 76.88 | 75.04 | 75.08 | -2.33% | 1,258,867 |
| 2026-01-27 | 77.31 | 77.42 | 76.36 | 76.87 | -0.93% | 1,238,937 |
| 2026-01-26 | 77.16 | 77.98 | 76.75 | 77.59 | +0.49% | 554,918 |
| 2026-01-23 | 78.06 | 78.28 | 76.97 | 77.21 | -1.61% | 1,001,403 |
| 2026-01-22 | 78.97 | 79.44 | 78.24 | 78.47 | -0.60% | 944,496 |
| 2026-01-21 | 78.14 | 79.00 | 77.73 | 78.94 | +1.56% | 924,105 |
| 2026-01-20 | 79.69 | 79.80 | 77.53 | 77.73 | -2.81% | 1,498,618 |
| 2026-01-16 | 78.02 | 80.10 | 77.66 | 79.98 | +2.43% | 1,925,410 |
| 2026-01-15 | 76.19 | 79.11 | 75.84 | 78.08 | +2.39% | 1,393,657 |
| 2026-01-14 | 75.83 | 76.83 | 74.90 | 76.26 | +0.58% | 1,481,438 |
| 2026-01-13 | 76.36 | 76.72 | 75.58 | 75.82 | -0.41% | 1,141,260 |
| 2026-01-12 | 75.71 | 76.81 | 74.07 | 76.13 | -1.94% | 1,919,935 |
| 2026-01-09 | 78.92 | 79.31 | 76.19 | 77.64 | -1.72% | 1,366,682 |
| 2026-01-08 | 78.04 | 80.03 | 77.93 | 79.00 | +1.10% | 1,105,141 |
| 2026-01-07 | 78.56 | 78.72 | 77.84 | 78.14 | -0.52% | 937,027 |
| 2026-01-06 | 78.66 | 79.44 | 76.60 | 78.55 | +0.01% | 1,570,734 |
| 2026-01-05 | 76.73 | 78.56 | 76.73 | 78.54 | +2.24% | 1,287,193 |
| 2026-01-02 | 75.65 | 77.42 | 75.31 | 76.82 | +1.64% | 922,404 |
| 2025-12-31 | 76.28 | 76.83 | 75.51 | 75.58 | -1.13% | 595,267 |
| 2025-12-30 | 76.44 | 76.95 | 76.38 | 76.44 | +0.00% | 653,735 |
| 2025-12-29 | 76.26 | 76.78 | 76.13 | 76.44 | +0.41% | 701,054 |
| 2025-12-26 | 76.24 | 76.46 | 75.65 | 76.13 | -0.08% | 812,397 |
| 2025-12-24 | 76.20 | 76.78 | 75.85 | 76.19 | -0.41% | 510,469 |
| 2025-12-23 | 77.57 | 77.68 | 76.41 | 76.50 | -1.39% | 825,044 |
| 2025-12-22 | 76.89 | 78.10 | 76.65 | 77.58 | +0.30% | 1,250,058 |
| 2025-12-19 | 76.95 | 77.65 | 76.66 | 77.35 | +0.43% | 2,588,158 |
| 2025-12-18 | 76.60 | 77.14 | 76.27 | 77.02 | +0.54% | 1,113,055 |
| 2025-12-17 | 76.77 | 77.51 | 76.38 | 76.61 | -0.57% | 1,554,721 |
| 2025-12-16 | 77.58 | 77.74 | 76.33 | 77.05 | -0.44% | 993,213 |
| 2025-12-15 | 77.12 | 77.58 | 76.83 | 77.39 | +1.10% | 1,351,389 |
| 2025-12-12 | 76.01 | 76.68 | 75.54 | 76.55 | +0.41% | 1,099,543 |
| 2025-12-11 | 76.10 | 77.46 | 75.51 | 76.24 | +0.47% | 1,255,986 |
| 2025-12-10 | 74.52 | 76.31 | 74.36 | 75.88 | +1.93% | 1,499,436 |
| 2025-12-09 | 72.95 | 75.08 | 72.95 | 74.44 | +2.17% | 1,347,596 |
| 2025-12-08 | 73.77 | 73.99 | 72.78 | 72.86 | -1.03% | 1,092,513 |
| 2025-12-05 | 73.19 | 73.87 | 72.72 | 73.62 | +0.38% | 1,070,362 |
| 2025-12-04 | 72.64 | 73.46 | 72.34 | 73.34 | +0.63% | 1,119,738 |
| 2025-12-03 | 72.04 | 73.15 | 72.04 | 72.88 | +1.69% | 1,737,769 |
| 2025-12-02 | 73.44 | 73.53 | 71.27 | 71.67 | -1.97% | 1,638,589 |
| 2025-12-01 | 73.96 | 75.02 | 73.04 | 73.11 | -1.96% | 1,349,960 |
| 2025-11-28 | 75.14 | 75.51 | 74.57 | 74.57 | -0.90% | 453,727 |
| 2025-11-26 | 75.31 | 75.86 | 75.23 | 75.25 | -0.33% | 943,584 |
| 2025-11-25 | 74.74 | 75.84 | 74.74 | 75.50 | +1.40% | 1,431,467 |
| 2025-11-24 | 73.49 | 74.96 | 72.75 | 74.46 | +1.44% | 1,436,909 |
| 2025-11-21 | 71.49 | 74.30 | 71.23 | 73.40 | +3.12% | 1,493,432 |
| 2025-11-20 | 70.71 | 71.81 | 70.71 | 71.18 | +0.82% | 967,197 |
| 2025-11-19 | 71.22 | 71.75 | 70.21 | 70.60 | -0.84% | 1,158,074 |
| 2025-11-18 | 71.13 | 71.46 | 70.06 | 71.20 | -0.07% | 1,416,397 |
| 2025-11-17 | 71.30 | 72.09 | 70.77 | 71.25 | -0.25% | 1,271,959 |
| 2025-11-14 | 72.73 | 73.31 | 71.33 | 71.43 | -2.60% | 1,499,868 |
| 2025-11-13 | 72.51 | 73.56 | 72.26 | 73.34 | +0.69% | 1,447,768 |
| 2025-11-12 | 73.09 | 73.63 | 72.65 | 72.84 | -0.52% | 967,031 |
| 2025-11-11 | 73.56 | 73.56 | 72.65 | 73.22 | +0.30% | 1,477,788 |
| 2025-11-10 | 72.15 | 73.47 | 71.59 | 73.00 | +1.53% | 1,470,237 |
| 2025-11-07 | 70.39 | 71.90 | 70.18 | 71.90 | +2.63% | 1,455,591 |
| 2025-11-06 | 72.00 | 72.30 | 69.13 | 70.06 | -2.71% | 1,700,122 |
| 2025-11-05 | 71.49 | 72.89 | 70.89 | 72.01 | +0.56% | 2,364,911 |
| 2025-11-04 | 70.00 | 73.53 | 68.00 | 71.61 | +10.78% | 4,359,300 |
| 2025-11-03 | 63.37 | 64.88 | 63.03 | 64.64 | +2.28% | 4,188,349 |
| 2025-10-31 | 62.86 | 63.56 | 62.44 | 63.20 | +0.48% | 2,065,591 |
| 2025-10-30 | 62.67 | 64.33 | 62.32 | 62.90 | +0.93% | 1,626,123 |
| 2025-10-29 | 62.88 | 63.19 | 62.15 | 62.32 | -1.41% | 1,254,644 |
| 2025-10-28 | 63.71 | 64.04 | 63.15 | 63.21 | -0.52% | 1,277,298 |
| 2025-10-27 | 64.00 | 64.47 | 63.18 | 63.54 | -0.47% | 1,236,870 |
| 2025-10-24 | 63.92 | 64.05 | 63.48 | 63.84 | +0.39% | 876,597 |
| 2025-10-23 | 63.27 | 64.17 | 63.08 | 63.59 | +0.13% | 1,560,244 |
| 2025-10-22 | 64.23 | 64.83 | 63.37 | 63.51 | -1.12% | 2,194,078 |
| 2025-10-21 | 63.42 | 64.32 | 63.27 | 64.23 | +0.47% | 1,154,219 |
| 2025-10-20 | 63.75 | 64.33 | 63.27 | 63.93 | +1.51% | 1,328,762 |
| 2025-10-17 | 62.05 | 63.41 | 62.05 | 62.98 | +1.53% | 1,399,079 |
| 2025-10-16 | 63.39 | 63.85 | 61.95 | 62.03 | -1.93% | 1,451,348 |
| 2025-10-15 | 63.54 | 63.87 | 62.88 | 63.25 | -0.22% | 1,497,456 |
| 2025-10-14 | 62.29 | 63.81 | 62.21 | 63.39 | +0.62% | 1,541,833 |
| 2025-10-13 | 63.82 | 63.96 | 62.66 | 63.00 | -0.27% | 1,347,256 |
| 2025-10-10 | 64.69 | 64.95 | 62.56 | 63.17 | -2.17% | 1,301,131 |
| 2025-10-09 | 65.00 | 65.00 | 64.07 | 64.57 | -0.25% | 1,404,327 |
| 2025-10-08 | 64.68 | 65.15 | 63.63 | 64.73 | -0.23% | 1,699,350 |
| 2025-10-07 | 66.28 | 66.70 | 64.81 | 64.88 | -1.76% | 1,079,020 |
| 2025-10-06 | 66.69 | 66.95 | 64.94 | 66.04 | -1.48% | 1,151,635 |
| 2025-10-03 | 66.03 | 67.35 | 66.03 | 67.03 | +1.51% | 917,845 |
| 2025-10-02 | 65.46 | 66.04 | 65.20 | 66.03 | +0.66% | 1,441,411 |
| 2025-10-01 | 66.26 | 66.91 | 65.44 | 65.60 | -1.16% | 1,157,090 |
| 2025-09-30 | 65.97 | 66.45 | 65.25 | 66.37 | +0.48% | 1,537,335 |
| 2025-09-29 | 66.22 | 66.48 | 65.32 | 66.05 | -0.02% | 910,376 |
| 2025-09-26 | 65.73 | 66.39 | 65.43 | 66.06 | +0.64% | 1,030,763 |
| 2025-09-25 | 67.02 | 67.07 | 65.39 | 65.64 | -3.11% | 1,207,074 |
| 2025-09-24 | 68.91 | 69.38 | 67.71 | 67.75 | -2.11% | 1,005,377 |
| 2025-09-23 | 68.13 | 69.58 | 68.00 | 69.21 | +1.90% | 1,181,424 |
| 2025-09-22 | 67.91 | 68.22 | 67.50 | 67.92 | +0.09% | 1,499,813 |
| 2025-09-19 | 68.74 | 68.99 | 67.78 | 67.86 | -1.01% | 5,625,845 |
| 2025-09-18 | 67.32 | 68.90 | 66.96 | 68.55 | +1.75% | 1,391,430 |
| 2025-09-17 | 68.44 | 69.00 | 67.10 | 67.37 | -1.49% | 1,569,064 |
| 2025-09-16 | 69.03 | 69.11 | 67.89 | 68.39 | -0.61% | 1,258,087 |
| 2025-09-15 | 68.94 | 69.28 | 68.43 | 68.81 | -0.29% | 1,504,560 |
| 2025-09-12 | 69.36 | 69.82 | 68.54 | 69.01 | -0.78% | 1,115,041 |
| 2025-09-11 | 67.41 | 69.89 | 67.22 | 69.55 | +3.17% | 1,328,929 |
| 2025-09-10 | 68.47 | 70.69 | 67.12 | 67.41 | -0.35% | 1,939,652 |
| 2025-09-09 | 67.50 | 67.94 | 66.98 | 67.65 | -0.13% | 1,173,929 |
| 2025-09-08 | 69.48 | 69.66 | 67.00 | 67.74 | -2.43% | 1,546,785 |
| 2025-09-05 | 67.79 | 69.59 | 67.51 | 69.43 | +2.43% | 1,360,668 |
| 2025-09-04 | 67.12 | 68.13 | 66.61 | 67.78 | +0.97% | 1,316,275 |
| 2025-09-03 | 68.38 | 68.81 | 66.69 | 67.13 | -1.84% | 1,482,005 |
| 2025-09-02 | 69.22 | 69.56 | 68.25 | 68.39 | -1.71% | 1,046,228 |
| 2025-08-29 | 69.04 | 69.60 | 68.86 | 69.58 | +0.80% | 1,021,767 |
| 2025-08-28 | 68.95 | 69.22 | 68.43 | 69.03 | +0.07% | 1,964,090 |
| 2025-08-27 | 68.70 | 69.52 | 68.27 | 68.98 | -0.12% | 1,760,412 |
| 2025-08-26 | 69.80 | 70.17 | 68.86 | 69.06 | +0.86% | 1,699,949 |
| 2025-08-25 | 69.27 | 69.53 | 68.42 | 68.47 | -1.62% | 1,924,817 |
| 2025-08-22 | 68.75 | 70.50 | 68.66 | 69.60 | +2.04% | 1,436,392 |
| 2025-08-21 | 68.39 | 68.58 | 67.78 | 68.21 | -0.63% | 1,030,617 |
| 2025-08-20 | 68.33 | 68.97 | 68.19 | 68.64 | +0.48% | 2,059,320 |
| 2025-08-19 | 67.22 | 68.51 | 66.78 | 68.31 | +1.62% | 1,624,459 |
| 2025-08-18 | 67.84 | 68.35 | 67.20 | 67.22 | -0.91% | 1,205,348 |
| 2025-08-15 | 68.28 | 68.91 | 67.65 | 67.84 | -0.10% | 1,675,383 |
| 2025-08-14 | 68.37 | 68.67 | 67.31 | 67.91 | -1.57% | 2,045,734 |
| 2025-08-13 | 67.60 | 69.10 | 67.23 | 68.99 | +2.21% | 1,892,262 |
| 2025-08-12 | 67.08 | 67.87 | 66.10 | 67.50 | +2.12% | 2,751,853 |
| 2025-08-11 | 66.14 | 66.73 | 65.90 | 66.10 | +0.24% | 2,099,844 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.45%). Worst month: Oct (-4.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Henry Schein Inc's (HSIC) latest close?
88.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is HSIC's 52-week high and low?
92.18 high and 61.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Henry Schein Inc's strongest and weakest month historically?
Historically, HSIC's strongest calendar month has been Nov (average +10.45%) and its weakest Oct (average -4.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.