Get the Stockscreener App
89.18
1.25%
1.10
After Hours:
89.18
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 August 11, 2026, is $89.18.
- 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 113.09% to $89.18 now.
- The 52-week high stock price for HSIC is $89.34, representing a 0.18% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for HSIC is $61.95, indicating a -30.54% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Henry Schein Inc (HSIC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $90.08 | $88.00 | $2.08 | 927,340.0 | +1.25% |
| Aug 10, 2026 | $88.37 | $87.47 | $0.90 | 1,401,308.0 | -0.06% |
| Aug 07, 2026 | $88.83 | $87.57 | $1.26 | 642,626.0 | -0.11% |
| Aug 06, 2026 | $90.32 | $87.73 | $2.58 | 1,144,283.0 | -1.52% |
| Aug 05, 2026 | $90.56 | $87.06 | $3.50 | 1,637,727.0 | +0.54% |
| Aug 04, 2026 | $92.18 | $87.34 | $4.84 | 3,360,771.0 | +3.01% |
| Aug 03, 2026 | $87.73 | $85.73 | $2.00 | 1,899,356.0 | +0.89% |
| Jul 31, 2026 | $86.31 | $84.38 | $1.94 | 1,172,402.0 | +0.68% |
| Jul 30, 2026 | $86.04 | $83.57 | $2.47 | 1,051,157.0 | -0.77% |
| Jul 29, 2026 | $86.82 | $85.19 | $1.63 | 1,745,040.0 | +0.14% |
| Jul 28, 2026 | $86.17 | $84.04 | $2.13 | 1,351,388.0 | +1.30% |
| Jul 27, 2026 | $86.56 | $84.47 | $2.09 | 1,393,934.0 | -1.01% |
| Jul 24, 2026 | $86.01 | $84.43 | $1.58 | 1,481,177.0 | +1.11% |
| Jul 23, 2026 | $84.95 | $83.19 | $1.76 | 1,023,241.0 | -0.33% |
| Jul 22, 2026 | $86.53 | $84.36 | $2.17 | 1,172,153.0 | -1.22% |
| Jul 21, 2026 | $86.33 | $85.54 | $0.785 | 1,150,409.0 | -0.39% |
| Jul 20, 2026 | $87.83 | $85.61 | $2.22 | 1,300,732.0 | -1.84% |
| Jul 17, 2026 | $88.94 | $87.31 | $1.62 | 1,167,025.0 | -0.50% |
| Jul 16, 2026 | $89.34 | $87.50 | $1.84 | 1,743,633.0 | +1.26% |
| Jul 15, 2026 | $88.37 | $86.42 | $1.95 | 1,209,511.0 | +0.29% |
| Jul 14, 2026 | $87.03 | $84.70 | $2.33 | 1,365,156.0 | +1.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $92.18 | $85.73 | $6.45 | 11,940,751.0 | +4.00% |
| Jul, 2026 | $89.34 | $82.34 | $7.00 | 28,143,256.0 | +2.67% |
| Jun, 2026 | $85.19 | $75.44 | $9.75 | 27,687,311.0 | +9.06% |
| May, 2026 | $78.04 | $68.70 | $9.34 | 37,591,119.0 | +2.67% |
| Apr, 2026 | $81.10 | $71.31 | $9.79 | 21,518,310.0 | +1.21% |
| Mar, 2026 | $82.35 | $71.24 | $11.11 | 27,543,281.0 | -10.55% |
| Feb, 2026 | $89.29 | $73.08 | $16.21 | 31,868,921.0 | +9.15% |
| Jan, 2026 | $80.10 | $73.59 | $6.51 | 24,453,799.0 | -0.13% |
Henry Schein Inc Stock (HSIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.10 | $71.27 | $6.83 | 24,507,709.0 | +2.51% |
| Nov, 2025 | $75.86 | $63.03 | $12.83 | 31,299,689.0 | +17.99% |
| Oct, 2025 | $67.35 | $61.95 | $5.40 | 31,792,647.0 | -4.78% |
| Sep, 2025 | $70.69 | $65.25 | $5.44 | 31,829,095.0 | -4.61% |
| Aug, 2025 | $70.93 | $63.00 | $7.93 | 43,092,793.0 | +2.85% |
| Jul, 2025 | $75.76 | $67.45 | $8.31 | 35,226,165.0 | -7.39% |
| Jun, 2025 | $73.88 | $68.63 | $5.25 | 32,889,570.0 | +4.37% |
| May, 2025 | $74.66 | $62.60 | $12.06 | 35,743,391.0 | +7.73% |
| Apr, 2025 | $69.71 | $60.56 | $9.15 | 28,975,370.0 | -5.14% |
| 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% |
2.96%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):