Download HSIC daily OHLC history, export CSV, and review long-term price data.
Henry Schein (HSIC) — OHLC preview (1995-11-03 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 88.26 | 88.93 | 87.31 | 87.82 | — |
| 2026-07-16 | 87.5 | 89.34 | 87.5 | 88.26 | — |
| 2026-07-15 | 86.42 | 88.37 | 86.42 | 87.16 | — |
| 2026-07-14 | 84.9 | 87.03 | 84.7 | 86.91 | — |
| 2026-07-13 | 84.59 | 85.84 | 84.59 | 85.79 | — |
| 2026-07-10 | 84.22 | 85.51 | 83.71 | 84.4 | — |
| 2026-07-09 |
| 2026-07-17 | 88.3 | 88.9 | 87.3 | 87.8 | -0.5% |
| 2026-07-16 | 87.5 | 89.3 | 87.5 | 88.3 | +0.9% |
| 2026-07-15 | 86.4 | 88.4 | 86.4 | 87.2 | +0.9% |
| 2026-07-14 | 84.9 | 87.0 | 84.7 | 86.9 | +2.4% |
| 2026-07-13 | 84.6 | 85.8 | 84.6 | 85.8 | +1.4% |
| 2026-07-10 | 84.2 | 85.5 | 83.7 | 84.4 | +0.2% |
| 2026-07-09 | 83.2 | 84.3 | 82.3 | 83.9 | +0.8% |
| 2026-07-08 | 87.0 | 87.0 | 83.0 | 83.2 | -4.3% |
| 2026-07-07 | 86.7 | 87.7 | 86.3 | 86.8 | +0.1% |
| 2026-07-06 | 86.7 | 86.9 | 85.2 | 86.6 | -0.1% |
| 2026-07-02 | 85.0 | 86.5 | 84.7 | 86.4 | +1.7% |
| 2026-07-01 | 83.5 | 85.5 | 83.5 | 84.5 | +1.3% |
| 2026-06-30 | 84.4 | 84.4 | 83.2 | 83.5 | -1.1% |
| 2026-06-29 | 84.6 | 84.9 | 83.1 | 84.3 | -0.4% |
| 2026-06-26 | 84.1 | 85.2 | 83.8 | 85.0 | +1.1% |
| 2026-06-25 | 83.1 | 84.4 | 82.8 | 83.7 | +0.7% |
| 2026-06-24 | 81.0 | 83.2 | 80.6 | 82.8 | +2.2% |
| 2026-06-23 | 79.1 | 80.5 | 78.7 | 80.1 | +1.3% |
| 2026-06-22 | 79.5 | 81.3 | 78.6 | 78.7 | -1.0% |
| 2026-06-18 | 80.1 | 80.2 | 79.4 | 79.9 | -0.2% |
| 2026-06-17 | 80.9 | 81.6 | 79.6 | 80.0 | -1.2% |
| 2026-06-16 | 81.4 | 82.0 | 80.5 | 81.2 | -0.2% |
| 2026-06-15 | 81.6 | 82.3 | 81.0 | 81.1 | -0.7% |
| 2026-06-12 | 80.6 | 82.2 | 79.6 | 81.3 | +0.9% |
| 2026-06-11 | 80.1 | 80.5 | 78.8 | 80.2 | +0.2% |
| 2026-06-10 | 80.5 | 81.2 | 78.8 | 78.9 | -2.0% |
| 2026-06-09 | 78.5 | 80.8 | 78.5 | 80.0 | +1.9% |
| 2026-06-05 | 76.8 | 77.8 | 76.1 | 77.5 | +0.8% |
| 2026-06-04 | 76.8 | 77.5 | 76.2 | 76.3 | -0.6% |
| 2026-06-03 | 76.0 | 76.5 | 75.4 | 75.7 | -0.3% |
| 83.22 |
| 84.28 |
| 82.34 |
| 83.86 |
| — |
| 2026-07-08 | 86.97 | 87.01 | 83.04 | 83.22 | — |
| 2026-07-07 | 86.71 | 87.72 | 86.28 | 86.84 | — |
| 2026-07-06 | 86.68 | 86.94 | 85.21 | 86.62 | — |
| 2026-07-02 | 84.97 | 86.5 | 84.74 | 86.43 | — |
| 2026-07-01 | 83.47 | 85.47 | 83.47 | 84.52 | — |
| 2026-06-30 | 84.42 | 84.42 | 83.18 | 83.52 | — |
| 2026-06-29 | 84.63 | 84.85 | 83.1 | 84.29 | — |
| 2026-06-26 | 84.06 | 85.19 | 83.77 | 84.95 | — |
| 2026-06-25 | 83.11 | 84.39 | 82.82 | 83.69 | — |
| 2026-06-24 | 81 | 83.15 | 80.55 | 82.82 | — |
| 2026-06-23 | 79.05 | 80.54 | 78.74 | 80.1 | — |
| 2026-06-22 | 79.47 | 81.31 | 78.62 | 78.67 | — |
| 2026-06-18 | 80.1 | 80.21 | 79.38 | 79.92 | — |
| 2026-06-17 | 80.94 | 81.63 | 79.57 | 79.97 | — |
| 2026-06-16 | 81.39 | 81.95 | 80.51 | 81.21 | — |
| 2026-06-15 | 81.63 | 82.3 | 81 | 81.09 | — |
| 2026-06-12 | 80.56 | 82.17 | 79.61 | 81.25 | — |
| 2026-06-11 | 80.06 | 80.51 | 78.79 | 80.22 | — |
| 2026-06-10 | 80.5 | 81.21 | 78.78 | 78.85 | — |
| 2026-06-09 | 78.5 | 80.83 | 78.5 | 80.03 | — |
| 2026-06-05 | 76.83 | 77.76 | 76.13 | 77.45 | — |
| 2026-06-04 | 76.79 | 77.53 | 76.2 | 76.3 | — |
| 2026-06-03 | 75.95 | 76.54 | 75.44 | 75.74 | — |