70.01
price down icon0.07%   -0.05
after-market After Hours: 70.01
loading

Henry Schein Inc Stock (HSIC) Price History

The historical daily chart and data for Henry Schein Inc stock (HSIC), show that the latest closing stock price as of December 24, 2024, is $70.01.
  • Henry Schein Inc all-time high stock price is $93.50, occurred on June 09, 2017.
  • The lowest Henry Schein Inc stock price recorded was $41.85 on March 23, 2020. Since then, Henry Schein Inc's stock price has risen over 67.29% to $70.01 now.
  • The 52-week high stock price for HSIC is $82.63, representing a 18.03% increase from the current share price, occurred on February 27, 2024.
  • The 52-week low stock price for HSIC is $63.67, indicating a -9.06% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Henry Schein Inc (HSIC) stock in the beginning of 2023 was $77.43. The stock closed the year at $79.87, a gain of over 3.15% for the year.
The table below shows more information about HSIC historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $70.24 $69.44 $0.80 419,963.0 -0.07%
Dec 23, 2024 $70.75 $69.46 $1.29 1,090,826.0 +0.34%
Dec 20, 2024 $70.33 $68.42 $1.91 2,381,334.0 +1.26%
Dec 19, 2024 $70.61 $68.47 $2.14 1,463,571.0 -2.35%
Dec 18, 2024 $73.44 $70.58 $2.86 1,543,603.0 -3.51%
Dec 17, 2024 $75.45 $73.13 $2.32 1,488,245.0 -2.61%
Dec 16, 2024 $77.46 $75.07 $2.39 1,619,691.0 -1.91%
Dec 13, 2024 $77.23 $75.71 $1.52 1,838,203.0 -0.56%
Dec 12, 2024 $77.58 $76.46 $1.12 1,827,240.0 +0.23%
Dec 11, 2024 $78.35 $74.73 $3.62 1,918,066.0 +2.84%
Dec 10, 2024 $75.61 $73.25 $2.36 1,165,944.0 -0.33%
Dec 09, 2024 $76.12 $72.37 $3.75 1,718,843.0 +2.71%
Dec 06, 2024 $73.18 $71.96 $1.22 1,846,421.0 +0.70%
Dec 05, 2024 $74.65 $71.94 $2.71 1,322,268.0 -2.68%
Dec 04, 2024 $75.21 $73.93 $1.28 926,550.0 -0.96%
Dec 03, 2024 $76.39 $74.94 $1.45 1,439,413.0 -1.69%
Dec 02, 2024 $77.19 $76.03 $1.16 1,491,354.0 -0.71%
Nov 29, 2024 $77.98 $77.00 $0.985 574,349.0 -0.79%
Nov 27, 2024 $78.97 $76.86 $2.11 826,674.0 +0.49%
Nov 26, 2024 $77.37 $75.26 $2.11 2,185,941.0 +0.57%

Henry Schein Inc Stock (HSIC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Henry Schein Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Henry Schein Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Henry Schein Inc Stock (HSIC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $78.35 $68.42 $9.92 25,921,498.0 -9.14%
Nov, 2024 $78.97 $66.17 $12.80 39,674,319.0 +9.71%
Oct, 2024 $72.82 $68.86 $3.96 24,559,794.0 -3.66%
Sep, 2024 $73.66 $65.32 $8.34 37,249,190.0 +3.33%
Aug, 2024 $73.09 $63.67 $9.42 51,440,687.0 -1.93%
Jul, 2024 $73.36 $63.91 $9.45 28,145,905.0 +12.23%
Jun, 2024 $70.13 $63.71 $6.42 18,554,407.0 -7.56%
May, 2024 $75.20 $67.64 $7.56 23,643,675.0 +0.09%
Apr, 2024 $75.19 $69.17 $6.02 18,643,782.0 -8.26%
Mar, 2024 $77.69 $72.56 $5.13 23,170,216.0 -1.24%
Feb, 2024 $82.63 $72.69 $9.94 27,435,722.0 +2.18%
Jan, 2024 $76.33 $72.15 $4.18 20,233,165.0 -1.15%

Henry Schein Inc Stock (HSIC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $76.64 $66.81 $9.83 23,521,112.0 +13.46%
Nov, 2023 $69.83 $60.01 $9.82 30,321,296.0 +2.69%
Oct, 2023 $74.89 $64.77 $10.12 21,775,586.0 -12.48%
Sep, 2023 $77.08 $72.67 $4.41 14,400,284.0 -2.99%
Aug, 2023 $79.92 $74.48 $5.44 20,948,968.0 -2.86%
Jul, 2023 $82.62 $77.58 $5.04 15,371,365.0 -2.85%
Jun, 2023 $81.40 $73.21 $8.19 18,282,165.0 +9.74%
May, 2023 $82.61 $72.88 $9.73 20,035,957.0 -8.55%
Apr, 2023 $85.75 $80.36 $5.39 14,438,271.0 -0.90%
Mar, 2023 $81.63 $76.26 $5.37 17,696,728.0 +4.12%
Feb, 2023 $89.72 $77.92 $11.80 20,346,588.0 -9.10%
Jan, 2023 $86.51 $78.70 $7.81 16,856,693.0 +7.86%

Henry Schein Inc Stock (HSIC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $84.35 $79.23 $5.12 17,915,253.0 -1.30%
Nov, 2022 $81.90 $68.03 $13.87 26,969,753.0 +18.20%
Oct, 2022 $72.08 $64.75 $7.33 21,160,389.0 +4.09%
Sep, 2022 $75.51 $65.52 $9.99 15,848,445.0 -10.41%
Aug, 2022 $79.04 $72.87 $6.17 20,064,710.0 -6.88%
Jul, 2022 $79.00 $74.12 $4.88 12,325,390.0 +2.72%
Jun, 2022 $86.67 $72.00 $14.67 18,139,876.0 -10.39%
May, 2022 $87.28 $79.47 $7.81 20,024,371.0 +5.60%
Apr, 2022 $92.68 $80.88 $11.80 16,168,046.0 -6.98%
Mar, 2022 $89.48 $84.01 $5.47 21,686,862.0 +0.94%
Feb, 2022 $87.55 $73.14 $14.41 21,045,090.0 +14.71%
Jan, 2022 $80.67 $71.21 $9.46 21,209,752.0 -2.88%
$30.90
price up icon 0.13%
medical_distribution OMI
$12.72
price up icon 1.27%
medical_distribution AHG
$1.11
price down icon 11.20%
$8.07
price down icon 1.82%
$2.1901
price down icon 1.35%
Cap:     |  Volume (24h):