The closing price for Henry Schein (HSIC) last year was $69.20, on December 31. It was down 8% for the year. The latest price is $67.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $69.32 | $70.03 | $68.76 | $69.20 | 553,473 |
December 30 2024 | $70.10 | $70.10 | $68.84 | $69.17 | 655,266 |
December 27 2024 | $70.27 | $71.13 | $69.84 | $70.42 | 501,169 |
December 26 2024 | $70.00 | $72.54 | $69.76 | $70.97 | 851,469 |
December 24 2024 | $69.95 | $70.24 | $69.44 | $70.01 | 421,009 |
December 23 2024 | $69.59 | $70.75 | $69.46 | $70.06 | 1,111,918 |
December 20 2024 | $68.95 | $70.33 | $68.43 | $69.82 | 2,761,486 |
December 19 2024 | $70.15 | $70.61 | $68.47 | $68.95 | 1,522,418 |
December 18 2024 | $73.16 | $73.44 | $70.58 | $70.61 | 1,777,222 |
December 17 2024 | $75.25 | $75.45 | $73.13 | $73.18 | 1,507,180 |
December 16 2024 | $76.49 | $77.46 | $75.07 | $75.14 | 1,619,034 |
December 13 2024 | $77.22 | $77.23 | $75.71 | $76.60 | 1,850,698 |
December 12 2024 | $76.85 | $77.58 | $76.46 | $77.03 | 1,838,665 |
December 11 2024 | $75.41 | $78.35 | $74.73 | $76.85 | 1,962,528 |
December 10 2024 | $74.98 | $75.61 | $73.26 | $74.73 | 1,183,957 |
December 09 2024 | $73.03 | $76.12 | $72.37 | $74.98 | 1,728,313 |
December 06 2024 | $72.61 | $73.18 | $71.96 | $73.00 | 2,086,443 |
December 05 2024 | $74.49 | $74.65 | $71.94 | $72.49 | 1,382,407 |
December 04 2024 | $74.33 | $75.21 | $73.93 | $74.49 | 947,298 |
December 03 2024 | $76.08 | $76.39 | $74.94 | $75.21 | 1,449,944 |
December 02 2024 | $76.94 | $77.19 | $76.03 | $76.50 | 1,522,863 |
November 29 2024 | $77.72 | $77.99 | $77.00 | $77.05 | 608,569 |
November 27 2024 | $77.64 | $78.97 | $76.86 | $77.66 | 832,776 |
November 26 2024 | $76.55 | $77.37 | $75.26 | $77.28 | 2,207,686 |
November 25 2024 | $75.99 | $77.60 | $75.99 | $76.84 | 2,611,430 |
Daily pricing data for Henry Schein dates back to 11/3/1995, and may be incomplete.
