7,766.75

-16.50

-0.21%

52,659.00

-37.00

-0.07%

29,692.50

-287.00

-0.96%

Russell 2000 Futures

2,852.20

+12.70

+0.45%

5.05

+0.05

+1.04%

16.98

+0.07

+0.41%

4,046.20

-5.40

-0.13%

80,129.15

-1,086.15

-1.34%

Crude Oil Dec 26

101.27

-1.51

-1.47%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

Henry Schein, Inc. (HSIC)

84.96 +0.71 (+0.84%)

At close: October 28 at 4:00:00 PM EDT

84.96 0.00 (0.00%)

After hours: October 28 at 4:39:33 PM EDT

Trade HSIC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	84.10	85.57	83.97	84.96	84.96	934,500
Oct 27, 2026	84.62	85.60	83.75	84.25	84.25	709,800
Oct 26, 2026	85.01	85.43	84.12	84.51	84.51	937,900
Oct 23, 2026	85.50	86.05	84.43	84.96	84.96	836,800
Oct 22, 2026	84.81	86.26	84.81	86.00	86.00	2,075,100
Oct 21, 2026	84.68	85.34	83.85	85.01	85.01	1,263,900
Oct 20, 2026	84.55	85.64	84.23	84.68	84.68	1,231,700
Oct 19, 2026	86.32	87.36	83.92	83.97	83.97	1,317,200
Oct 16, 2026	87.38	88.13	85.85	86.38	86.38	1,178,800
Oct 15, 2026	86.78	87.33	86.24	86.99	86.99	963,200
Oct 14, 2026	85.19	86.25	84.56	85.56	85.56	1,116,100
Oct 13, 2026	84.76	85.32	83.87	85.03	85.03	717,000
Oct 12, 2026	84.16	84.92	83.89	84.23	84.23	955,300
Oct 9, 2026	84.11	85.13	83.48	84.01	84.01	1,087,400
Oct 8, 2026	79.95	84.66	79.37	84.63	84.63	2,675,900
Oct 7, 2026	84.79	85.64	83.56	83.66	83.66	1,312,000
Oct 6, 2026	84.78	86.40	84.31	84.84	84.84	1,421,100
Oct 5, 2026	85.48	85.51	83.42	84.23	84.23	1,904,300
Oct 2, 2026	85.18	85.56	83.45	84.88	84.88	1,132,900
Oct 1, 2026	83.96	85.28	83.30	84.93	84.93	1,025,600
Sep 30, 2026	84.98	85.33	83.86	83.97	83.97	883,500
Sep 29, 2026	85.51	85.86	84.39	84.97	84.97	978,800
Sep 28, 2026	85.88	86.78	85.37	85.99	85.99	984,300
Sep 25, 2026	85.53	86.58	85.43	86.37	86.37	1,202,200
Sep 24, 2026	84.50	85.92	84.38	85.53	85.53	1,381,500
Sep 23, 2026	86.89	87.98	84.80	85.05	85.05	1,119,600
Sep 22, 2026	85.93	87.64	85.58	87.43	87.43	1,070,500
Sep 21, 2026	85.25	85.80	84.40	85.20	85.20	1,347,600
Sep 18, 2026	84.84	85.96	84.41	84.84	84.84	2,220,200
Sep 17, 2026	87.01	87.10	84.15	85.04	85.04	1,801,000
Sep 16, 2026	87.52	88.32	86.44	86.77	86.77	1,018,100
Sep 15, 2026	88.93	88.93	87.26	87.52	87.52	1,551,500
Sep 14, 2026	88.57	89.12	87.65	88.93	88.93	818,400
Sep 11, 2026	88.54	88.79	87.36	88.36	88.36	713,800
Sep 10, 2026	88.20	88.22	87.11	87.30	87.30	1,536,200
Sep 9, 2026	88.14	88.92	87.65	87.97	87.97	768,100
Sep 8, 2026	89.50	89.99	88.71	88.86	88.86	711,800
Sep 4, 2026	89.91	90.54	89.65	89.81	89.81	887,900
Sep 3, 2026	90.68	91.69	89.56	90.86	90.86	679,300
Sep 2, 2026	89.02	91.36	88.61	90.39	90.39	859,400
Sep 1, 2026	89.80	90.15	88.00	88.52	88.52	718,000
Aug 31, 2026	88.93	90.00	88.16	89.80	89.80	1,153,600
Aug 28, 2026	90.54	91.09	89.47	89.52	89.52	796,000
Aug 27, 2026	90.30	91.39	89.61	90.28	90.28	784,800
Aug 26, 2026	89.97	90.67	89.49	90.38	90.38	697,200
Aug 25, 2026	89.19	89.84	88.74	89.65	89.65	819,500
Aug 24, 2026	88.50	89.71	87.67	89.51	89.51	669,200
Aug 21, 2026	88.74	89.11	88.19	88.50	88.50	758,800
Aug 20, 2026	89.00	89.69	88.41	88.46	88.46	865,700
Aug 19, 2026	90.11	91.29	89.17	89.29	89.29	1,177,300
Aug 18, 2026	89.94	90.46	88.73	89.23	89.23	1,029,300
Aug 17, 2026	88.80	90.34	88.63	89.52	89.52	1,265,800
Aug 14, 2026	90.09	90.67	89.46	89.77	89.77	1,162,500
Aug 13, 2026	90.89	91.54	89.10	90.12	90.12	960,900
Aug 12, 2026	88.95	90.93	88.47	90.74	90.74	1,041,000
Aug 11, 2026	88.00	90.08	88.00	89.18	89.18	927,800
Aug 10, 2026	87.57	88.37	87.47	88.08	88.08	1,401,400
Aug 7, 2026	88.12	88.83	87.57	88.13	88.13	649,700
Aug 6, 2026	90.03	90.32	87.74	88.23	88.23	1,155,100
Aug 5, 2026	89.17	90.56	87.06	89.59	89.59	1,637,700
Aug 4, 2026	90.99	92.18	87.34	89.11	89.11	3,360,800
Aug 3, 2026	86.35	87.73	85.73	86.51	86.51	1,899,700
Jul 31, 2026	84.81	86.32	84.38	85.75	85.75	1,221,100
Jul 30, 2026	85.31	86.04	83.57	85.17	85.17	1,141,900
Jul 29, 2026	86.00	86.82	85.19	85.83	85.83	1,805,500
Jul 28, 2026	85.60	86.17	84.04	85.71	85.71	1,411,800
Jul 27, 2026	85.98	86.56	84.47	84.61	84.61	1,495,000
Jul 24, 2026	84.53	86.01	84.43	85.47	85.47	1,481,200
Jul 23, 2026	84.44	84.95	83.19	84.53	84.53	1,024,600
Jul 22, 2026	85.86	86.53	84.36	84.81	84.81	1,196,900
Jul 21, 2026	85.82	86.33	85.54	85.86	85.86	1,150,400
Jul 20, 2026	87.52	87.83	85.61	86.20	86.20	1,427,800
Jul 17, 2026	88.26	88.94	87.31	87.82	87.82	1,167,000
Jul 16, 2026	87.65	89.34	87.50	88.26	88.26	1,754,800
Jul 15, 2026	86.42	88.37	86.42	87.16	87.16	1,209,700
Jul 14, 2026	84.90	87.03	84.70	86.91	86.91	1,384,900
Jul 13, 2026	84.59	85.84	84.59	85.79	85.79	1,121,900
Jul 10, 2026	84.22	85.51	83.71	84.40	84.40	1,156,500
Jul 9, 2026	83.22	84.28	82.34	83.86	83.86	1,180,800
Jul 8, 2026	86.84	87.06	83.04	83.22	83.22	1,514,300
Jul 7, 2026	87.39	87.72	86.28	86.84	86.84	1,039,200
Jul 6, 2026	86.68	86.94	85.21	86.62	86.62	1,241,200
Jul 2, 2026	85.03	86.51	84.74	86.43	86.43	2,152,700
Jul 1, 2026	83.47	85.47	83.47	84.52	84.52	1,191,900
Jun 30, 2026	84.29	84.42	83.18	83.52	83.52	1,267,000
Jun 29, 2026	84.63	84.85	83.10	84.29	84.29	1,104,700
Jun 26, 2026	84.06	85.19	83.77	84.95	84.95	2,350,400
Jun 25, 2026	83.10	84.39	82.82	83.69	83.69	1,028,300
Jun 24, 2026	81.00	83.15	80.55	82.82	82.82	1,140,400
Jun 23, 2026	79.06	80.55	78.74	80.10	80.10	1,368,000
Jun 22, 2026	79.47	81.31	78.62	78.67	78.67	1,029,100
Jun 18, 2026	80.10	80.21	79.38	79.92	79.92	2,084,100
Jun 17, 2026	80.94	81.63	79.57	79.97	79.97	954,900
Jun 16, 2026	81.52	81.99	80.51	81.21	81.21	791,900
Jun 15, 2026	81.69	82.31	81.00	81.09	81.09	1,185,100
Jun 12, 2026	80.56	82.17	79.61	81.25	81.25	1,122,200
Jun 11, 2026	80.06	80.51	78.79	80.22	80.22	1,704,100
Jun 10, 2026	80.50	81.21	78.78	78.85	78.85	1,445,200
Jun 9, 2026	78.50	80.83	78.50	80.03	80.03	2,259,300
Jun 8, 2026	76.97	78.31	76.88	78.05	78.05	1,177,700
Jun 5, 2026	76.83	77.76	76.13	77.45	77.45	1,285,200
Jun 4, 2026	76.97	77.53	76.20	76.30	76.30	1,359,800
Jun 3, 2026	75.95	76.55	75.44	75.74	75.74	1,156,100
Jun 2, 2026	76.04	76.79	75.84	76.04	76.04	1,492,800
Jun 1, 2026	76.04	77.04	75.74	76.40	76.40	1,356,100
May 29, 2026	76.29	78.04	75.91	76.58	76.58	2,454,500
May 28, 2026	74.79	76.91	74.68	76.32	76.32	989,700
May 27, 2026	74.47	76.62	74.38	75.67	75.67	1,860,200
May 26, 2026	74.25	74.51	73.60	73.90	73.90	1,228,500
May 22, 2026	73.56	74.81	73.45	74.21	74.21	1,023,100
May 21, 2026	72.55	73.79	71.66	73.50	73.50	1,006,700
May 20, 2026	72.92	73.90	71.69	73.23	73.23	1,359,000
May 19, 2026	72.38	73.86	72.00	72.92	72.92	1,486,200
May 18, 2026	72.91	73.99	72.25	72.69	72.69	1,347,900
May 15, 2026	72.76	73.31	71.50	72.72	72.72	3,096,300
May 14, 2026	69.84	72.86	69.68	72.61	72.61	3,146,900
May 13, 2026	69.67	70.84	68.84	69.45	69.45	1,284,200
May 12, 2026	69.24	70.30	68.96	69.35	69.35	1,659,000
May 11, 2026	70.95	71.27	68.70	68.99	68.99	2,069,100
May 8, 2026	70.67	71.35	69.34	70.82	70.82	1,436,800
May 7, 2026	72.55	73.25	69.81	70.50	70.50	2,949,400
May 6, 2026	75.13	76.03	71.54	72.44	72.44	2,495,500
May 5, 2026	71.50	74.77	70.06	74.37	74.37	2,453,400
May 4, 2026	73.75	74.00	71.90	72.02	72.02	2,478,600
May 1, 2026	74.83	74.90	73.40	73.93	73.93	1,790,500
Apr 30, 2026	73.66	74.76	72.78	74.59	74.59	1,385,500
Apr 29, 2026	75.83	76.11	73.44	73.80	73.80	1,250,600
Apr 28, 2026	77.56	77.56	75.43	76.12	76.12	1,119,100
Apr 27, 2026	77.54	78.02	77.13	77.20	77.20	1,189,600
Apr 24, 2026	78.02	78.59	76.75	77.54	77.54	843,600
Apr 23, 2026	78.17	79.07	77.16	78.22	78.22	838,900
Apr 22, 2026	79.26	79.52	77.77	78.11	78.11	1,031,100
Apr 21, 2026	79.64	81.10	78.56	78.84	78.84	1,127,100
Apr 20, 2026	78.43	79.78	78.38	79.15	79.15	1,412,800
Apr 17, 2026	78.04	79.96	78.04	78.83	78.83	1,017,200
Apr 16, 2026	77.23	78.06	76.73	77.21	77.21	908,600
Apr 15, 2026	77.95	77.95	76.76	77.42	77.42	869,400
Apr 14, 2026	76.28	77.63	75.81	77.20	77.20	814,600
Apr 13, 2026	75.03	76.04	74.18	75.99	75.99	642,400
Apr 10, 2026	75.85	76.18	75.09	75.34	75.34	874,200
Apr 9, 2026	74.96	76.53	74.47	75.62	75.62	699,100
Apr 8, 2026	73.91	76.65	73.91	75.53	75.53	1,509,500
Apr 7, 2026	74.52	75.14	73.56	73.85	73.85	759,600
Apr 6, 2026	74.06	75.03	73.74	74.86	74.86	894,200
Apr 2, 2026	72.74	75.10	71.31	73.94	73.94	1,203,100
Apr 1, 2026	73.70	74.62	73.00	73.04	73.04	1,149,200
Mar 31, 2026	73.79	74.34	72.36	73.70	73.70	1,033,400
Mar 30, 2026	72.51	72.90	71.80	72.70	72.70	941,800
Mar 27, 2026	73.34	73.37	71.48	72.10	72.10	982,700
Mar 26, 2026	73.81	75.59	73.40	73.71	73.71	1,012,700
Mar 25, 2026	74.68	75.11	72.82	74.25	74.25	917,800
Mar 24, 2026	73.71	74.63	73.18	74.02	74.02	1,044,000
Mar 23, 2026	74.00	74.77	72.69	74.46	74.46	1,287,900
Mar 20, 2026	72.24	73.36	71.73	72.29	72.29	1,313,900
Mar 19, 2026	73.12	73.12	71.24	72.68	72.68	1,601,600
Mar 18, 2026	74.43	74.53	72.99	73.12	73.12	1,127,300
Mar 17, 2026	74.85	75.50	74.56	74.87	74.87	1,313,000
Mar 16, 2026	75.74	76.45	74.24	74.61	74.61	994,000
Mar 13, 2026	75.76	75.89	74.64	75.57	75.57	1,193,300
Mar 12, 2026	75.45	76.99	74.53	74.97	74.97	1,711,900
Mar 11, 2026	76.22	77.59	75.45	76.50	76.50	1,070,500
Mar 10, 2026	78.33	79.07	76.25	76.29	76.29	1,430,600
Mar 9, 2026	76.84	78.26	75.67	78.10	78.10	1,429,700
Mar 6, 2026	79.27	79.39	76.89	77.60	77.60	1,724,800
Mar 5, 2026	79.43	80.93	79.40	80.17	80.17	1,292,500
Mar 4, 2026	80.81	81.70	79.57	80.58	80.58	1,343,600
Mar 3, 2026	80.09	80.69	78.79	80.21	80.21	1,329,500
Mar 2, 2026	80.83	82.35	80.35	81.37	81.37	1,399,300
Feb 27, 2026	81.23	82.76	80.67	82.39	82.39	1,562,500
Feb 26, 2026	81.58	82.45	80.25	81.47	81.47	2,218,400
Feb 25, 2026	82.58	83.37	81.39	81.91	81.91	2,466,400
Feb 24, 2026	84.00	89.29	83.16	83.35	83.35	4,576,800
Feb 23, 2026	81.60	81.99	78.65	80.57	80.57	2,478,500
Feb 20, 2026	76.68	79.63	76.17	79.57	79.57	1,612,900
Feb 19, 2026	78.03	78.23	76.66	76.80	76.80	1,116,200
Feb 18, 2026	76.93	79.15	76.77	78.03	78.03	1,044,600
Feb 17, 2026	78.37	78.87	76.89	77.21	77.21	1,182,200
Feb 13, 2026	78.24	79.58	77.47	78.19	78.19	1,482,300
Feb 12, 2026	81.78	82.80	78.11	78.43	78.43	1,869,600
Feb 11, 2026	80.96	81.75	80.41	81.69	81.69	1,363,500
Feb 10, 2026	80.05	81.84	79.73	81.02	81.02	1,422,200
Feb 9, 2026	79.36	80.17	78.03	80.10	80.10	1,105,300
Feb 6, 2026	77.46	81.35	77.46	79.72	79.72	1,955,900
Feb 5, 2026	75.52	77.89	74.74	77.00	77.00	1,181,200
Feb 4, 2026	73.48	75.97	73.10	75.26	75.26	1,340,500
Feb 3, 2026	74.88	76.26	73.08	73.14	73.14	1,065,200
Feb 2, 2026	75.47	75.84	74.64	75.31	75.31	861,100
Jan 30, 2026	74.38	75.52	73.59	75.48	75.48	1,066,100
Jan 29, 2026	75.21	75.90	74.10	74.34	74.34	991,800
Jan 28, 2026	76.65	76.88	75.04	75.08	75.08	1,258,800
Jan 27, 2026	77.31	77.43	76.36	76.87	76.87	1,238,900
Jan 26, 2026	77.16	77.98	76.75	77.59	77.59	554,900
Jan 23, 2026	78.06	78.28	76.97	77.21	77.21	1,001,400
Jan 22, 2026	78.97	79.44	78.24	78.47	78.47	944,500
Jan 21, 2026	78.14	79.00	77.73	78.94	78.94	924,100
Jan 20, 2026	79.69	79.80	77.53	77.73	77.73	1,498,600
Jan 16, 2026	78.02	80.10	77.66	79.98	79.98	1,925,400
Jan 15, 2026	76.19	79.11	75.84	78.08	78.08	1,393,700
Jan 14, 2026	75.83	76.83	74.90	76.26	76.26	1,481,400
Jan 13, 2026	76.36	76.73	75.58	75.82	75.82	1,141,300
Jan 12, 2026	75.71	76.81	74.07	76.13	76.13	1,919,900
Jan 9, 2026	78.92	79.31	76.19	77.64	77.64	1,366,700
Jan 8, 2026	78.04	80.03	77.93	79.00	79.00	1,105,100
Jan 7, 2026	78.56	78.73	77.84	78.14	78.14	937,000
Jan 6, 2026	78.66	79.44	76.60	78.55	78.55	1,570,700
Jan 5, 2026	76.73	78.56	76.73	78.54	78.54	1,287,200
Jan 2, 2026	75.65	77.42	75.31	76.82	76.82	922,400
Dec 31, 2025	76.28	76.83	75.51	75.58	75.58	595,300
Dec 30, 2025	76.44	76.95	76.38	76.44	76.44	653,700
Dec 29, 2025	76.26	76.78	76.13	76.44	76.44	701,100
Dec 26, 2025	76.24	76.46	75.65	76.13	76.13	812,400
Dec 24, 2025	76.20	76.78	75.85	76.19	76.19	510,500
Dec 23, 2025	77.57	77.68	76.41	76.50	76.50	825,000
Dec 22, 2025	76.89	78.10	76.65	77.58	77.58	1,250,100
Dec 19, 2025	76.95	77.65	76.66	77.35	77.35	2,588,200
Dec 18, 2025	76.60	77.15	76.27	77.02	77.02	1,113,100
Dec 17, 2025	76.77	77.51	76.38	76.61	76.61	1,554,700
Dec 16, 2025	77.58	77.74	76.34	77.05	77.05	993,200
Dec 15, 2025	77.12	77.58	76.83	77.39	77.39	1,351,400
Dec 12, 2025	76.01	76.68	75.54	76.55	76.55	1,099,500
Dec 11, 2025	76.10	77.46	75.51	76.24	76.24	1,256,000
Dec 10, 2025	74.52	76.32	74.36	75.88	75.88	1,499,400
Dec 9, 2025	72.95	75.08	72.95	74.44	74.44	1,347,600
Dec 8, 2025	73.77	73.99	72.78	72.86	72.86	1,092,500
Dec 5, 2025	73.19	73.87	72.72	73.62	73.62	1,070,400
Dec 4, 2025	72.64	73.46	72.34	73.34	73.34	1,119,700
Dec 3, 2025	72.04	73.15	72.04	72.88	72.88	1,737,800
Dec 2, 2025	73.44	73.54	71.27	71.67	71.67	1,638,600
Dec 1, 2025	73.96	75.02	73.04	73.11	73.11	1,454,800
Nov 28, 2025	75.14	75.51	74.57	74.57	74.57	453,700
Nov 26, 2025	75.31	75.86	75.23	75.25	75.25	943,600
Nov 25, 2025	74.74	75.84	74.74	75.50	75.50	1,431,500
Nov 24, 2025	73.49	74.96	72.75	74.46	74.46	1,436,900
Nov 21, 2025	71.49	74.30	71.23	73.40	73.40	1,493,400
Nov 20, 2025	70.71	71.81	70.71	71.18	71.18	967,200
Nov 19, 2025	71.22	71.76	70.21	70.60	70.60	1,158,100
Nov 18, 2025	71.13	71.46	70.06	71.20	71.20	1,416,400
Nov 17, 2025	71.30	72.09	70.77	71.25	71.25	1,272,000
Nov 14, 2025	72.73	73.31	71.33	71.43	71.43	1,499,900
Nov 13, 2025	72.51	73.57	72.26	73.34	73.34	1,447,800
Nov 12, 2025	73.09	73.63	72.65	72.84	72.84	967,000
Nov 11, 2025	73.56	73.56	72.65	73.22	73.22	1,477,800
Nov 10, 2025	72.15	73.47	71.59	73.00	73.00	1,470,200
Nov 7, 2025	70.39	71.90	70.18	71.90	71.90	1,455,600
Nov 6, 2025	72.00	72.30	69.13	70.06	70.06	1,700,100
Nov 5, 2025	71.49	72.90	70.89	72.01	72.01	2,364,900
Nov 4, 2025	70.00	73.53	68.00	71.61	71.61	4,359,300
Nov 3, 2025	63.37	64.88	63.04	64.64	64.64	4,188,300
Oct 31, 2025	62.86	63.56	62.44	63.20	63.20	2,065,600
Oct 30, 2025	62.67	64.33	62.32	62.90	62.90	1,626,100
Oct 29, 2025	62.88	63.19	62.15	62.32	62.32	1,254,600

Mobilize your Website

View Site in Mobile | Classic

Share by: