1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Henry Schein Inc (HSIC)
  7. Historical

HSIC

Henry Schein Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Henry Schein Inc HSIC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.15 -1.46% 77.44 20:00:00
Open Price Low Price High Price Close Price Prev Close
79.07 77.36 79.46 77.44 78.59
more quote information »

HSIC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.8880.5076.5978.72573,904-2.44-3.05%
1 Month77.8180.6375.0777.95663,818-0.37-0.48%
3 Months76.8281.579674.06577.69670,8770.620.81%
6 Months70.0483.4569.8676.80800,8497.4010.57%
1 Year60.1283.4559.4471.08896,37217.3228.81%
3 Years84.0991.3541.8566.391,275,438-6.65-7.91%
5 Years76.7393.49541.8569.811,226,0000.710.93%

HSIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 77.44 -1.15 -1.46% 79.07 79.46 77.36 610,021
Oct 14 2021 78.59 0.87 1.12% 78.61 79.02 77.84 517,933
Oct 13 2021 77.72 -0.78 -0.99% 78.26 78.775 76.59 593,465
Oct 12 2021 78.50 -0.82 -1.03% 79.36 79.93 78.25 730,813
Oct 11 2021 79.32 -0.51 -0.64% 80.14 80.50 79.29 610,239
Oct 08 2021 79.83 0.12 0.15% 79.88 80.37 79.486 417,068
Oct 07 2021 79.71 1.54 1.97% 78.69 80.63 78.45 588,899
Oct 06 2021 78.17 -0.44 -0.56% 78.06 78.26 76.45 704,672
Oct 05 2021 78.61 0.51 0.65% 78.25 79.91 77.86 880,601
Oct 04 2021 78.10 -0.43 -0.55% 78.69 79.64 77.37 557,927
Oct 01 2021 78.53 2.37 3.11% 76.87 78.83 76.78 850,261
Sep 30 2021 76.16 -2.12 -2.71% 78.47 78.73 75.83 936,393
Sep 29 2021 78.28 0.15 0.19% 78.29 79.08 77.99 505,062
Sep 28 2021 78.13 -0.57 -0.72% 78.42 79.335 77.54 845,774
Sep 27 2021 78.70 0.60 0.77% 78.13 79.265 77.94 531,370
Sep 24 2021 78.10 0.50 0.64% 77.29 78.29 77.27 472,431
Sep 23 2021 77.60 0.74 0.96% 77.01 78.595 76.90 586,488
Sep 22 2021 76.86 1.33 1.76% 76.13 77.22 75.70 785,057
Sep 21 2021 75.53 -0.44 -0.58% 76.21 76.55 75.53 474,000
Sep 20 2021 75.97 -1.50 -1.94% 77.17 77.17 75.07 483,805
Sep 17 2021 77.47 -0.90 -1.15% 77.81 78.8088 77.26 1,204,100
See More Historical Prices »


Your Recent History
NASDAQ
HSIC
Henry Sche..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.