Henry Schein (HSIC) went public on November 3, 1995, when it opened at a split-adjusted price of $4.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $68.55 | $69.71 | $60.56 | $64.73 | 21,043,771 |
March 2025 | $72.17 | $77.83 | $67.69 | $68.49 | 35,725,636 |
February 2025 | $78.64 | $82.49 | $71.56 | $72.17 | 50,140,032 |
January 2025 | $69.68 | $81.85 | $67.86 | $80.00 | 27,576,346 |
December 2024 | $76.94 | $78.35 | $68.43 | $69.20 | 29,234,760 |
November 2024 | $70.05 | $78.97 | $66.17 | $77.05 | 41,707,894 |
October 2024 | $72.39 | $72.82 | $68.86 | $70.23 | 26,211,173 |
September 2024 | $70.39 | $73.66 | $65.32 | $72.90 | 38,583,496 |
August 2024 | $72.43 | $73.09 | $63.67 | $70.55 | 54,398,827 |
July 2024 | $64.45 | $73.36 | $63.91 | $71.94 | 28,548,335 |
June 2024 | $69.39 | $70.13 | $63.71 | $64.10 | 19,048,203 |
May 2024 | $69.38 | $75.20 | $67.64 | $69.34 | 24,350,728 |
April 2024 | $75.17 | $75.20 | $69.17 | $69.28 | 19,060,187 |
March 2024 | $76.47 | $77.69 | $72.56 | $75.52 | 23,170,716 |
February 2024 | $74.89 | $82.63 | $72.69 | $76.47 | 27,437,116 |
January 2024 | $75.20 | $76.33 | $72.15 | $74.84 | 20,240,854 |
December 2023 | $66.84 | $76.64 | $66.81 | $75.71 | 23,543,610 |
November 2023 | $64.94 | $69.83 | $60.01 | $66.73 | 30,328,881 |
October 2023 | $74.16 | $74.90 | $64.77 | $64.98 | 21,704,548 |
September 2023 | $76.88 | $77.08 | $72.68 | $74.25 | 14,438,561 |
August 2023 | $78.70 | $79.92 | $74.48 | $76.54 | 21,023,733 |
July 2023 | $80.26 | $82.62 | $77.58 | $78.79 | 15,369,447 |
June 2023 | $74.28 | $81.40 | $73.21 | $81.10 | 18,530,463 |
May 2023 | $80.81 | $82.61 | $72.88 | $73.90 | 20,315,124 |
April 2023 | $81.54 | $85.75 | $80.36 | $80.81 | 14,438,326 |
