Henry Schein Inc (HSIC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 4.83946021405 | 64.47 | 67.83 | 63.91 | 1194006 | 65.80461014 | CS |
| 4 | -0.35 | -0.515160435679 | 67.94 | 68.44 | 63.71 | 1118678 | 65.46903778 | CS |
| 12 | -4.83 | -6.66942833471 | 72.42 | 75.2 | 63.71 | 1055894 | 68.71352266 | CS |
| 26 | -5.43 | -7.43631881676 | 73.02 | 82.63 | 63.71 | 1080001 | 72.09407695 | CS |
| 52 | -12.57 | -15.6811377246 | 80.16 | 82.63 | 60.01 | 1054726 | 72.12767025 | CS |
| 156 | -6.94 | -9.31168656917 | 74.53 | 92.68 | 60.01 | 925756 | 76.15296359 | CS |
| 260 | -2.44 | -3.48422104812 | 70.03 | 92.68 | 41.85 | 1048752 | 70.13249229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 67.59 | 1.75 | 2.66 | 65.94 | 67.83 | 65.84 | 1606427 |
| 1721082900 | 65.84 | 0.69 | 1.06 | 65.36 | 66.15 | 65.36 | 1034682 |
| 1720823700 | 65.15 | 0.05 | 0.08 | 65.14 | 65.48 | 64.775 | 1402742 |
| 1720737300 | 65.099999 | 0.91 | 1.42 | 64.53 | 65.36 | 64.51 | 1234683 |
| 1720650900 | 64.19 | -0.25 | -0.39 | 64.47 | 64.56 | 63.91 | 691496 |
| 1720564500 | 64.44 | -0.31 | -0.48 | 64.54 | 64.739999 | 64.15 | 733624 |
| 1720478100 | 64.75 | -0.21 | -0.32 | 65.23 | 65.72 | 64.629999 | 595132 |
| 1720218900 | 64.959999 | 0.17 | 0.26 | 64.68 | 65.17 | 64.519999 | 1475925 |
| 1720040640 | 64.79 | -0.81 | -1.23 | 65.79 | 65.93 | 64.769999 | 702880 |
| 1719959700 | 65.599999 | 0.49 | 0.75 | 65.18 | 66.03 | 65.0945 | 1042847 |
| 1719873300 | 65.11 | 1.01 | 1.58 | 64.45 | 65.45 | 64.2 | 1886648 |
| 1719614100 | 64.099999 | 0.01 | 0.02 | 64.209999 | 64.459999 | 63.895 | 1641594 |
| 1719527700 | 64.09 | -0.47 | -0.73 | 64.64 | 64.989999 | 63.71 | 927040 |
| 1719441300 | 64.56 | -1.54 | -2.33 | 65.86 | 66.099999 | 64.48 | 1169101 |
| 1719354900 | 66.099999 | -1.17 | -1.74 | 67.04 | 67.23 | 65.98 | 824054 |
| 1719268500 | 67.27 | 0.01 | 0.01 | 67.44 | 68.44 | 67.26 | 632623 |
| 1719009300 | 67.26 | 0.71 | 1.07 | 66.78 | 67.61 | 66.2 | 1603171 |
| 1718922900 | 66.55 | -1.73 | -2.53 | 67.94 | 67.965 | 66.36 | 931530 |
| 1718750100 | 68.28 | 2.1 | 3.17 | 66.349999 | 69.99 | 66.11 | 1524512 |
| 1718663700 | 66.18 | 0.38 | 0.58 | 65.349999 | 66.894999 | 64.69 | 1397353 |
| 1718404500 | 65.8 | -0.47 | -0.71 | 65.79 | 66.25 | 65.22 | 730253 |
| 1718318100 | 66.269999 | -0.14 | -0.21 | 66.08 | 66.504999 | 65.04 | 905168 |
| 1718231700 | 66.41 | -0.1 | -0.15 | 66.62 | 66.995 | 66.08 | 999597 |
| 1718145300 | 66.51 | -0.91 | -1.35 | 67.26 | 67.26 | 66.209999 | 796744 |
| 1718058900 | 67.42 | -1.09 | -1.59 | 67.94 | 68.32 | 67.26 | 875035 |
| 1717799700 | 68.51 | -0.09 | -0.13 | 68.61 | 68.815 | 68.2 | 847742 |
| 1717713300 | 68.6 | -1.04 | -1.49 | 69.47 | 70.12 | 67.82 | 1141810 |
| 1717626900 | 69.64 | 0 | 0.00 | 69.6 | 69.94 | 68.72 | 668333 |
| 1717540500 | 69.64 | -0.04 | -0.06 | 69.63 | 70.13 | 69.28 | 633264 |
| 1717454100 | 69.68 | 0.34 | 0.49 | 69.39 | 69.87 | 68.91 | 783237 |
| 1717194900 | 69.34 | 0.09 | 0.13 | 69.3 | 69.84 | 68.6 | 2304039 |
| 1717108500 | 69.25 | -0.89 | -1.27 | 70.21 | 70.67 | 69 | 1219830 |
| 1717022100 | 70.14 | -1.01 | -1.42 | 70.57 | 70.57 | 69.52 | 738098 |
| 1716935700 | 71.15 | -0.57 | -0.79 | 71.16 | 71.6 | 70.69 | 863958 |
| 1716590100 | 71.72 | 0.2 | 0.28 | 71.9 | 72.1502 | 70.91 | 458504 |
| 1716503700 | 71.52 | -0.86 | -1.19 | 72.19 | 73.01 | 71.34 | 847690 |
| 1716417300 | 72.38 | -0.87 | -1.19 | 73.25 | 73.765 | 72.315 | 571179 |
| 1716330900 | 73.25 | -0.22 | -0.30 | 73.3 | 73.55 | 72.8235 | 920338 |
| 1716244500 | 73.47 | -1.13 | -1.51 | 74.56 | 74.6 | 73.2 | 800946 |
| 1715985300 | 74.6 | 0.27 | 0.36 | 74.52 | 74.76 | 74.1 | 799285 |
| 1715898900 | 74.33 | -0.41 | -0.55 | 75 | 75.2 | 74.33 | 720763 |
| 1715812500 | 74.74 | 1.97 | 2.71 | 73.2 | 74.85 | 72.64 | 1084309 |
| 1715726100 | 72.77 | -0.36 | -0.49 | 73.8 | 74.33 | 72.39 | 1252945 |
| 1715639700 | 73.13 | -0.18 | -0.25 | 73.32 | 73.98 | 72.9 | 679689 |
| 1715380500 | 73.31 | -0.13 | -0.18 | 73.38 | 73.755 | 72.645 | 850463 |
| 1715294100 | 73.44 | 0.68 | 0.93 | 73.11 | 74.22 | 72.53 | 1322592 |
| 1715207700 | 72.76 | 1.56 | 2.19 | 71.53 | 73.7099 | 70.9 | 1875896 |
| 1715121300 | 71.2 | 2.67 | 3.90 | 71.14 | 72.8 | 69.95 | 2084008 |
| 1715034900 | 68.53 | 0.75 | 1.11 | 68.45 | 68.9 | 67.89 | 1390498 |
| 1714775700 | 67.78 | -0.82 | -1.20 | 68.71 | 69.31 | 67.64 | 1167605 |
| 1714689300 | 68.6 | -0.18 | -0.26 | 68.87 | 69.34 | 67.97 | 1318897 |
| 1714602900 | 68.78 | -0.5 | -0.72 | 69.38 | 69.84 | 68.59 | 890008 |
| 1714516500 | 69.28 | -3.75 | -5.13 | 72.48 | 72.575 | 69.17 | 1720426 |
| 1714430100 | 73.03 | -0.1 | -0.14 | 73.26 | 73.895 | 72.78 | 743703 |
| 1714170900 | 73.13 | 0.31 | 0.43 | 72.63 | 73.76 | 72.42 | 722374 |
| 1714084500 | 72.82 | -0.39 | -0.53 | 72.62 | 73.16 | 72.33 | 574603 |
| 1713998100 | 73.21 | 0.45 | 0.62 | 72.42 | 73.4 | 72.17 | 824051 |
| 1713911700 | 72.76 | 0.72 | 1.00 | 72.19 | 73.16 | 72.01 | 626962 |
| 1713825300 | 72.04 | 1.18 | 1.67 | 70.95 | 72.32 | 70.95 | 837455 |
| 1713566100 | 70.86 | 0.89 | 1.27 | 70.31 | 70.98 | 70 | 768627 |
| 1713479700 | 69.97 | -0.23 | -0.33 | 70.34 | 70.52 | 69.48 | 745157 |
| 1713393300 | 70.2 | -1.02 | -1.43 | 71.47 | 71.92 | 70.19 | 1067128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
