HSIC Monthly Statistics
HSIC monthly stock returns with historical performance by month, return charts, and downloadable 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 % |
|---|---|
| 2000-01 | 4.44 |
| 2000-02 | 42.08 |
| 2000-03 | -13.86 |
| 2000-04 | -13.56 |
| 2000-05 | 26.28 |
| 2000-06 | -2.31 |
| 2000-07 | -18.34 |
| 2000-08 | 30.43 |
| 2000-09 | 8.61 |
| 2000-10 | 22.25 |
| 2000-11 | 8.37 |
| 2000-12 | 31.08 |
| 2001-01 | -16.05 |
| 2001-02 | -1.75 |
| 2001-03 | 28.75 |
| 2001-04 | 4.44 |
| 2001-05 | -1.73 |
| 2001-06 | 1.35 |
| 2001-07 | -3.33 |
| 2001-08 | -1.79 |
| 2001-09 | 6.32 |
| 2001-10 | -12.55 |
| 2001-11 | 19.03 |
| 2001-12 | -7.87 |
| 2002-01 | 23.97 |
| 2002-02 | -6.33 |
| 2002-03 | 2.49 |
| 2002-04 | 7.99 |
| 2002-05 | 4.18 |
| 2002-06 | -10.19 |
| 2002-07 | -3.55 |
| 2002-08 | 16.39 |
| 2002-09 | 5.51 |
| 2002-10 | -4.84 |
| 2002-11 | -15.14 |
| 2002-12 | 5.63 |
| 2003-01 | -9.86 |
| 2003-02 | -1.38 |
| 2003-03 | 12.76 |
| 2003-04 | -4.41 |
| 2003-05 | 14.08 |
| 2003-06 | 6.85 |
| 2003-07 | 11.26 |
| 2003-08 | -1.22 |
| 2003-09 | -1.77 |
| 2003-10 | 9.44 |
| 2003-11 | 8.63 |
| 2003-12 | 0.23 |
| 2004-01 | 3.77 |
| 2004-02 | 1.96 |
| 2004-03 | -0.29 |
| 2004-04 | -1.14 |
| 2004-05 | -4.7 |
| 2004-06 | -6 |
| 2004-07 | 6.3 |
| 2004-08 | -7.22 |
| 2004-09 | 0.08 |
| 2004-10 | 1.47 |
| 2004-11 | 3.06 |
| 2004-12 | 6.81 |
| 2005-01 | -2.2 |
| 2005-02 | 6.22 |
| 2005-03 | -0.92 |
| 2005-04 | 4.7 |
| 2005-05 | 7.82 |
| 2005-06 | 2.65 |
| 2005-07 | 3.99 |
| 2005-08 | -3.43 |
| 2005-09 | 2.2 |
| 2005-10 | -6.94 |
| 2005-11 | 7.59 |
| 2005-12 | 2.27 |
| 2006-01 | 6.9 |
| 2006-02 | 0 |
| 2006-03 | 2.62 |
| 2006-04 | -2.61 |
| 2006-05 | -1.15 |
| 2006-06 | 1.44 |
| 2006-07 | 1.42 |
| 2006-08 | 5.22 |
| 2006-09 | 0.51 |
| 2006-10 | -0.86 |
| 2006-11 | 3.69 |
| 2006-12 | -4.95 |
| 2007-01 | 3.64 |
| 2007-02 | 2.76 |
| 2007-03 | 5.77 |
| 2007-04 | -5.55 |
| 2007-05 | 2.69 |
| 2007-06 | -0.19 |
| 2007-07 | 1.72 |
| 2007-08 | 7.09 |
| 2007-09 | 4.56 |
| 2007-10 | -1.55 |
| 2007-11 | -1.23 |
| 2007-12 | 3.79 |
| 2008-01 | -5.32 |
| 2008-02 | 2.89 |
| 2008-03 | -4.05 |
| 2008-04 | -3.55 |
| 2008-05 | 0.64 |
| 2008-06 | -7.46 |
| 2008-07 | 3.86 |
| 2008-08 | 9.19 |
| 2008-09 | -7.94 |
| 2008-10 | -13.03 |
| 2008-11 | -23.69 |
| 2008-12 | 2.71 |
| 2009-01 | 2.02 |
| 2009-02 | -2.04 |
| 2009-03 | 9.04 |
| 2009-04 | 2.61 |
| 2009-05 | 11 |
| 2009-06 | 5.26 |
| 2009-07 | 7.18 |
| 2009-08 | 3.13 |
| 2009-09 | 3.61 |
| 2009-10 | -3.76 |
| 2009-11 | -6.03 |
| 2009-12 | 5.96 |
| 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 | — |