65.49
price up icon1.47%   0.95
after-market After Hours: 65.65 0.16 +0.24%
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 April 23, 2025, is $65.49.
  • 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 56.49% to $65.49 now.
  • The 52-week high stock price for HSIC is $82.49, representing a 25.96% increase from the current share price, occurred on February 05, 2025.
  • The 52-week low stock price for HSIC is $60.56, indicating a -7.53% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Henry Schein Inc (HSIC) stock in the beginning of 2024 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
Apr 23, 2025 $66.92 $64.92 $2.00 898,852.0 +1.47%
Apr 22, 2025 $64.63 $63.34 $1.29 772,224.0 +2.31%
Apr 21, 2025 $64.22 $62.40 $1.82 877,421.0 -2.55%
Apr 17, 2025 $64.78 $63.13 $1.65 1,390,004.0 +2.28%
Apr 16, 2025 $65.02 $62.56 $2.46 1,120,274.0 -1.54%
Apr 15, 2025 $65.61 $63.74 $1.87 1,325,506.0 -2.03%
Apr 14, 2025 $65.80 $64.08 $1.72 868,912.0 +1.78%
Apr 11, 2025 $66.50 $62.01 $4.49 1,060,380.0 +1.42%
Apr 10, 2025 $65.17 $62.86 $2.31 1,954,655.0 -3.93%
Apr 09, 2025 $66.35 $60.56 $5.79 2,802,080.0 +5.52%
Apr 08, 2025 $65.41 $61.86 $3.55 1,707,704.0 -2.50%
Apr 07, 2025 $65.64 $61.89 $3.75 2,594,432.0 -1.77%
Apr 04, 2025 $66.36 $63.00 $3.36 2,362,485.0 -1.68%
Apr 03, 2025 $69.22 $66.12 $3.10 1,250,180.0 -3.84%
Apr 02, 2025 $69.71 $68.30 $1.41 1,172,595.0 +0.26%
Apr 01, 2025 $69.54 $67.91 $1.63 1,243,204.0 +0.85%
Mar 31, 2025 $68.93 $67.69 $1.24 1,253,214.0 -0.19%
Mar 28, 2025 $69.84 $68.55 $1.29 1,028,789.0 -1.12%
Mar 27, 2025 $69.75 $69.08 $0.67 1,212,046.0 -0.50%
Mar 26, 2025 $70.15 $69.05 $1.10 915,368.0 +0.53%
Mar 25, 2025 $70.82 $69.06 $1.76 1,290,032.0 -1.95%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $69.71 $60.56 $9.15 24,299,760.0 -4.38%
Mar, 2025 $77.83 $67.69 $10.14 32,944,273.0 -5.10%
Feb, 2025 $82.49 $71.56 $10.93 46,470,981.0 -9.79%
Jan, 2025 $81.85 $67.86 $13.99 26,228,989.0 +15.61%

Henry Schein Inc Stock (HSIC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $78.35 $68.42 $9.92 27,463,840.0 -10.23%
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%
medical_distribution OMI
$6.65
price up icon 2.78%
medical_distribution AHG
$1.32
price down icon 4.35%
$2.44
price up icon 7.96%
medical_distribution YI
$8.42
price up icon 0.48%
$1.63
price up icon 10.88%
Cap:     |  Volume (24h):