HSIC Daily Statistics
HSIC daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Henry Schein Inc (HSIC) company overview
Henry Schein Inc is a solutions company for healthcare professionals. It offers healthcare equipment, products, and services to office-based dental and medical practitioners, as well as alternative sites of care. The company's reportable segments are: Global Distribution and Value-Added Services, Global Specialty Products, and Global Technology. It generates maximum revenue from the Global Distribution and Value-Added Services segment, which includes distribution to the dental and medical markets of national brand and corporate brand merchandise, as well as equipment and related technical services. This segment also includes value-added services such as financial services, continuing education services, consulting, and other practice services.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 84.11 | 85.09 | 83.47 | 84.01 | — |
| 2026-10-08 | 79.95 | 84.66 | 79.37 | 84.63 | — |
| 2026-10-07 | 84.79 | 85.64 | 83.57 | 83.66 | — |
| 2026-10-06 | 84.78 | 86.4 | 84.31 | 84.84 | — |
| 2026-10-05 | 85.48 | 85.48 | 83.43 | 84.23 | — |
| 2026-10-02 | 85.18 | 85.31 | 83.45 | 84.88 | — |
| 2026-10-01 | 83.96 | 85.28 | 83.3 | 84.93 | — |
| 2026-09-30 | 84.98 | 85.33 | 83.89 | 83.97 | — |
| 2026-09-29 | 85.51 | 85.86 | 84.39 | 84.97 | — |
| 2026-09-28 | 85.89 | 86.78 | 85.37 | 85.99 | — |
| 2026-09-25 | 85.53 | 86.58 | 85.43 | 86.37 | — |
| 2026-09-24 | 84.5 | 85.89 | 84.38 | 85.53 | — |
| 2026-09-23 | 86.89 | 87.98 | 84.8 | 85.05 | — |
| 2026-09-21 | 85.25 | 85.8 | 84.4 | 85.2 | — |
| 2026-09-18 | 84.84 | 85.96 | 84.46 | 84.84 | — |
| 2026-09-17 | 87.01 | 87.1 | 84.15 | 85.04 | — |
| 2026-09-16 | 87.52 | 88.32 | 86.44 | 86.77 | — |
| 2026-09-15 | 88.93 | 88.93 | 87.26 | 87.52 | — |
| 2026-09-14 | 88.57 | 89.11 | 87.65 | 88.93 | — |
| 2026-09-11 | 88.62 | 88.72 | 87.36 | 88.36 | — |
| 2026-09-10 | 88.2 | 88.22 | 87.11 | 87.3 | — |
| 2026-09-09 | 88.14 | 88.85 | 87.65 | 87.97 | — |
| 2026-09-08 | 89.5 | 89.99 | 88.71 | 88.86 | — |
| 2026-09-04 | 89.91 | 90.54 | 89.64 | 89.81 | — |
| 2026-09-02 | 89.02 | 91.36 | 88.61 | 90.39 | — |
| 2026-09-01 | 89.8 | 90.15 | 88 | 88.52 | — |
| 2026-08-31 | 88.93 | 90 | 88.16 | 89.8 | — |
| 2026-08-27 | 90.3 | 91.39 | 89.61 | 90.28 | — |
| 2026-08-26 | 89.97 | 90.67 | 89.49 | 90.38 | — |
| 2026-08-25 | 89.19 | 89.84 | 88.74 | 89.65 | — |
| 2026-08-24 | 88.5 | 89.71 | 87.67 | 89.51 | — |
| 2026-08-21 | 88.74 | 89.1 | 88.19 | 88.5 | — |
| 2026-08-20 | 89 | 89.69 | 88.4 | 88.46 | — |
| 2026-08-19 | 90.11 | 91.29 | 89.17 | 89.29 | — |
| 2026-08-18 | 89.94 | 90.46 | 88.73 | 89.23 | — |
| 2026-08-17 | 89.42 | 90.33 | 88.68 | 89.52 | — |
| 2026-08-14 | 90.09 | 90.66 | 89.46 | 89.77 | — |
| 2026-08-13 | 90.93 | 91.54 | 89.1 | 90.12 | — |
| 2026-08-12 | 88.61 | 90.93 | 88.47 | 90.74 | — |
| 2026-08-11 | 88 | 90.08 | 88 | 89.18 | — |
| 2026-08-10 | 87.57 | 88.37 | 87.48 | 88.08 | — |
| 2026-08-07 | 88.12 | 88.83 | 87.57 | 88.13 | — |
| 2026-08-06 | 90.04 | 90.32 | 87.74 | 88.23 | — |
| 2026-08-05 | 89.17 | 90.56 | 87.06 | 89.59 | — |
| 2026-08-04 | 90.99 | 92.18 | 87.34 | 89.11 | — |
| 2026-08-03 | 86.35 | 87.73 | 85.73 | 86.51 | — |
| 2026-07-31 | 84.81 | 86.32 | 84.38 | 85.75 | — |
| 2026-07-30 | 85.3 | 86.04 | 83.57 | 85.17 | — |
| 2026-07-29 | 86 | 86.82 | 85.19 | 85.83 | — |
| 2026-07-28 | 85.6 | 86.17 | 84.04 | 85.71 | — |
| 2026-07-27 | 85.98 | 86.56 | 84.47 | 84.61 | — |
| 2026-07-24 | 84.53 | 86.01 | 84.43 | 85.47 | — |
| 2026-07-23 | 84.44 | 84.95 | 83.19 | 84.53 | — |
| 2026-07-22 | 85.86 | 86.53 | 84.36 | 84.81 | — |
| 2026-07-21 | 85.82 | 86.32 | 85.54 | 85.86 | — |
| 2026-07-20 | 87.52 | 87.82 | 85.61 | 86.2 | — |
| 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 | 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 | — |
| 2026-06-02 | 76.25 | 76.79 | 75.84 | 76.04 | — |
| 2026-06-01 | 76.04 | 77.04 | 75.74 | 76.4 | — |
| 2026-05-29 | 76.29 | 78.04 | 75.91 | 76.58 | — |
| 2026-05-28 | 74.79 | 76.91 | 74.68 | 76.32 | — |
| 2026-05-27 | 74.47 | 76.57 | 74.38 | 75.67 | — |
| 2026-05-22 | 73.56 | 74.81 | 73.45 | 74.21 | — |
| 2026-05-21 | 72.55 | 73.79 | 71.66 | 73.5 | — |
| 2026-05-20 | 72.92 | 73.9 | 71.69 | 73.23 | — |
| 2026-05-19 | 72.38 | 73.84 | 72 | 72.92 | — |
| 2026-05-18 | 73.03 | 73.98 | 72.25 | 72.69 | — |
| 2026-05-15 | 72.76 | 73.31 | 71.5 | 72.72 | — |
| 2026-05-14 | 70.13 | 72.85 | 69.68 | 72.61 | — |
| 2026-05-13 | 69.67 | 70.84 | 68.86 | 69.45 | — |
| 2026-05-12 | 69.24 | 70.26 | 68.96 | 69.35 | — |
| 2026-05-11 | 70.95 | 71.27 | 68.7 | 68.99 | — |
| 2026-05-08 | 70.67 | 71.35 | 69.34 | 70.82 | — |
| 2026-05-07 | 72.55 | 73.25 | 69.81 | 70.5 | — |
| 2026-05-06 | 75.11 | 76.03 | 71.54 | 72.44 | — |
| 2026-05-05 | 71.62 | 74.76 | 70.06 | 74.37 | — |
| 2026-05-04 | 73.75 | 74 | 71.9 | 72.02 | — |
| 2026-05-01 | 74.83 | 74.9 | 73.4 | 73.93 | — |
| 2026-04-30 | 73.66 | 74.76 | 72.78 | 74.59 | — |
| 2026-04-29 | 75.75 | 76.11 | 73.44 | 73.8 | — |
| 2026-04-28 | 77.56 | 77.56 | 75.43 | 76.12 | — |
| 2026-04-27 | 77.54 | 78.02 | 77.13 | 77.2 | — |
| 2026-04-24 | 78.22 | 78.58 | 76.75 | 77.54 | — |
| 2026-04-23 | 78.17 | 79 | 77.16 | 78.22 | — |
| 2026-04-22 | 79.26 | 79.51 | 77.77 | 78.11 | — |
| 2026-04-21 | 79.64 | 81.01 | 78.56 | 78.84 | — |
| 2026-04-20 | 78.43 | 79.78 | 78.43 | 79.15 | — |
| 2026-04-17 | 78.04 | 79.96 | 78.04 | 78.83 | — |
| 2026-04-16 | 77.23 | 78.06 | 76.73 | 77.21 | — |
| 2026-04-15 | 77.95 | 77.95 | 76.76 | 77.42 | — |
| 2026-04-14 | 76.28 | 77.63 | 75.81 | 77.2 | — |