Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,045.83 -466.01 (-0.72%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Henry Schein, Inc. (HSIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 70.31 | 70.98 | 70.00 | 70.86 | 70.86 | 768,600 |
| 18 Apr 2024 | 70.34 | 70.37 | 69.48 | 69.97 | 69.97 | 745,200 |
| 17 Apr 2024 | 71.47 | 71.92 | 70.19 | 70.20 | 70.20 | 1,067,100 |
| 16 Apr 2024 | 70.72 | 71.41 | 70.53 | 71.22 | 71.22 | 1,033,600 |
| 15 Apr 2024 | 71.33 | 71.96 | 70.69 | 70.73 | 70.73 | 856,800 |
| 12 Apr 2024 | 71.26 | 71.57 | 70.21 | 71.01 | 71.01 | 989,200 |
| 11 Apr 2024 | 72.17 | 72.69 | 71.14 | 71.81 | 71.81 | 829,300 |
| 10 Apr 2024 | 72.28 | 72.78 | 71.67 | 71.86 | 71.86 | 891,600 |
| 09 Apr 2024 | 72.37 | 73.20 | 72.01 | 73.17 | 73.17 | 655,500 |
| 08 Apr 2024 | 72.37 | 73.29 | 72.15 | 72.47 | 72.47 | 1,035,400 |
| 05 Apr 2024 | 72.74 | 72.82 | 72.20 | 72.52 | 72.52 | 584,900 |
| 04 Apr 2024 | 73.92 | 74.02 | 72.72 | 72.89 | 72.89 | 780,200 |
| 03 Apr 2024 | 72.85 | 73.67 | 72.82 | 73.44 | 73.44 | 808,300 |
| 02 Apr 2024 | 73.83 | 74.69 | 73.00 | 73.07 | 73.07 | 871,300 |
| 01 Apr 2024 | 75.17 | 75.19 | 73.82 | 74.24 | 74.24 | 1,084,900 |
| 28 Mar 2024 | 75.15 | 76.15 | 74.64 | 75.52 | 75.52 | 1,014,900 |
| 27 Mar 2024 | 73.07 | 75.21 | 72.99 | 75.15 | 75.15 | 1,430,600 |
| 26 Mar 2024 | 72.72 | 73.33 | 72.69 | 72.88 | 72.88 | 1,231,100 |
| 25 Mar 2024 | 73.29 | 73.74 | 72.80 | 72.89 | 72.89 | 1,604,400 |
| 22 Mar 2024 | 73.96 | 74.25 | 72.56 | 73.12 | 73.12 | 1,627,000 |
| 21 Mar 2024 | 74.80 | 74.99 | 73.56 | 74.08 | 74.08 | 718,200 |
| 20 Mar 2024 | 74.73 | 74.91 | 74.14 | 74.78 | 74.78 | 793,800 |
| 19 Mar 2024 | 74.63 | 74.87 | 73.98 | 74.38 | 74.38 | 1,037,800 |
| 18 Mar 2024 | 74.37 | 74.48 | 73.58 | 74.18 | 74.18 | 937,100 |
| 15 Mar 2024 | 73.72 | 75.04 | 73.72 | 74.58 | 74.58 | 1,551,000 |
| 14 Mar 2024 | 75.24 | 75.50 | 73.98 | 74.39 | 74.39 | 1,246,800 |
| 13 Mar 2024 | 74.49 | 76.07 | 74.46 | 75.34 | 75.34 | 1,331,600 |
| 12 Mar 2024 | 75.08 | 75.08 | 74.19 | 74.42 | 74.42 | 977,600 |
| 11 Mar 2024 | 75.15 | 75.26 | 74.47 | 75.00 | 75.00 | 1,020,600 |
| 08 Mar 2024 | 75.51 | 75.97 | 74.70 | 74.76 | 74.76 | 852,900 |
| 07 Mar 2024 | 75.55 | 75.87 | 74.88 | 75.22 | 75.22 | 928,200 |
| 06 Mar 2024 | 75.78 | 76.33 | 74.39 | 75.33 | 75.33 | 1,423,400 |
| 05 Mar 2024 | 76.00 | 76.76 | 75.08 | 75.41 | 75.41 | 1,240,500 |
| 04 Mar 2024 | 76.50 | 77.30 | 76.23 | 76.79 | 76.79 | 1,009,100 |
| 01 Mar 2024 | 76.47 | 77.69 | 76.04 | 76.88 | 76.88 | 1,193,900 |
| 29 Feb 2024 | 76.80 | 77.24 | 76.14 | 76.47 | 76.47 | 1,661,700 |
| 28 Feb 2024 | 78.13 | 78.13 | 74.43 | 76.49 | 76.49 | 1,691,000 |
| 27 Feb 2024 | 79.71 | 82.63 | 75.41 | 77.85 | 77.85 | 2,606,000 |
| 26 Feb 2024 | 79.50 | 81.46 | 79.44 | 80.57 | 80.57 | 2,555,600 |
| 23 Feb 2024 | 77.18 | 81.21 | 76.83 | 79.86 | 79.86 | 3,240,300 |
| 22 Feb 2024 | 75.05 | 77.40 | 74.83 | 77.08 | 77.08 | 1,694,200 |
| 21 Feb 2024 | 75.22 | 76.36 | 74.49 | 75.09 | 75.09 | 905,800 |
| 20 Feb 2024 | 75.23 | 76.13 | 75.05 | 75.64 | 75.64 | 912,600 |
| 16 Feb 2024 | 75.40 | 75.88 | 74.99 | 75.65 | 75.65 | 658,800 |
| 15 Feb 2024 | 74.18 | 76.31 | 74.18 | 75.50 | 75.50 | 870,600 |
| 14 Feb 2024 | 73.61 | 73.78 | 72.81 | 73.68 | 73.68 | 881,800 |
| 13 Feb 2024 | 75.24 | 75.36 | 72.69 | 73.25 | 73.25 | 1,409,600 |
| 12 Feb 2024 | 73.80 | 75.77 | 73.80 | 75.73 | 75.73 | 596,600 |
| 09 Feb 2024 | 74.86 | 75.62 | 73.43 | 73.72 | 73.72 | 1,359,600 |
| 08 Feb 2024 | 73.43 | 75.20 | 72.97 | 74.90 | 74.90 | 1,757,500 |
| 07 Feb 2024 | 76.25 | 76.31 | 75.15 | 75.26 | 75.26 | 996,200 |
| 06 Feb 2024 | 75.39 | 76.33 | 75.10 | 76.09 | 76.09 | 920,600 |
| 05 Feb 2024 | 75.80 | 76.07 | 74.24 | 74.91 | 74.91 | 885,200 |
| 02 Feb 2024 | 75.52 | 76.69 | 75.31 | 76.14 | 76.14 | 1,090,900 |
| 01 Feb 2024 | 74.89 | 75.76 | 74.47 | 75.73 | 75.73 | 742,500 |
| 31 Jan 2024 | 75.24 | 75.48 | 74.72 | 74.84 | 74.84 | 988,500 |
| 30 Jan 2024 | 75.23 | 75.50 | 74.71 | 74.78 | 74.78 | 1,047,700 |
| 29 Jan 2024 | 74.25 | 75.24 | 73.85 | 75.23 | 75.23 | 697,300 |
| 26 Jan 2024 | 74.51 | 74.73 | 73.85 | 74.20 | 74.20 | 809,400 |
| 25 Jan 2024 | 73.32 | 74.19 | 73.32 | 74.04 | 74.04 | 713,200 |
| 24 Jan 2024 | 74.36 | 75.39 | 73.18 | 73.26 | 73.26 | 860,200 |
| 23 Jan 2024 | 74.84 | 75.27 | 74.00 | 74.20 | 74.20 | 817,700 |
| 22 Jan 2024 | 73.80 | 75.03 | 73.75 | 74.84 | 74.84 | 741,600 |
| 19 Jan 2024 | 74.56 | 75.04 | 73.89 | 74.04 | 74.04 | 872,100 |
| 18 Jan 2024 | 72.48 | 74.27 | 72.16 | 74.25 | 74.25 | 852,500 |
| 17 Jan 2024 | 73.02 | 74.47 | 72.15 | 72.58 | 72.58 | 1,426,100 |
| 16 Jan 2024 | 73.42 | 73.80 | 72.17 | 72.99 | 72.99 | 1,349,900 |
| 12 Jan 2024 | 74.18 | 74.70 | 73.56 | 73.76 | 73.76 | 716,700 |
| 11 Jan 2024 | 74.65 | 75.04 | 73.22 | 73.95 | 73.95 | 1,417,300 |
| 10 Jan 2024 | 74.97 | 75.98 | 74.58 | 74.73 | 74.73 | 1,333,300 |
| 09 Jan 2024 | 75.16 | 76.05 | 74.87 | 75.06 | 75.06 | 650,500 |
| 08 Jan 2024 | 74.00 | 75.43 | 74.00 | 75.39 | 75.39 | 748,400 |
| 05 Jan 2024 | 74.90 | 75.42 | 73.33 | 73.90 | 73.90 | 1,564,200 |
| 04 Jan 2024 | 74.74 | 75.02 | 73.83 | 74.80 | 74.80 | 916,100 |
| 03 Jan 2024 | 75.56 | 75.85 | 74.33 | 74.62 | 74.62 | 743,200 |
| 02 Jan 2024 | 75.20 | 76.33 | 75.00 | 75.56 | 75.56 | 975,000 |
| 29 Dec 2023 | 75.91 | 76.28 | 74.76 | 75.71 | 75.71 | 689,400 |
| 28 Dec 2023 | 75.92 | 76.64 | 75.89 | 76.06 | 76.06 | 664,400 |
| 27 Dec 2023 | 75.43 | 76.12 | 75.04 | 75.84 | 75.84 | 605,400 |
| 26 Dec 2023 | 74.73 | 75.48 | 74.62 | 75.42 | 75.42 | 514,300 |
| 22 Dec 2023 | 75.25 | 75.25 | 74.57 | 74.92 | 74.92 | 726,400 |
| 21 Dec 2023 | 73.78 | 75.04 | 73.48 | 74.99 | 74.99 | 1,119,700 |
| 20 Dec 2023 | 74.26 | 74.81 | 73.39 | 73.40 | 73.40 | 557,400 |
| 19 Dec 2023 | 73.89 | 74.61 | 73.17 | 74.12 | 74.12 | 1,601,500 |
| 18 Dec 2023 | 74.78 | 74.95 | 73.41 | 73.75 | 73.75 | 1,186,100 |
| 15 Dec 2023 | 74.57 | 75.50 | 74.12 | 74.15 | 74.15 | 2,340,600 |
| 14 Dec 2023 | 74.32 | 75.44 | 73.46 | 75.26 | 75.26 | 1,973,800 |
| 13 Dec 2023 | 72.25 | 74.12 | 72.00 | 74.03 | 74.03 | 1,382,100 |
| 12 Dec 2023 | 72.81 | 73.31 | 72.04 | 72.29 | 72.29 | 1,167,800 |
| 11 Dec 2023 | 71.72 | 72.17 | 70.35 | 71.41 | 71.41 | 923,700 |
| 08 Dec 2023 | 71.60 | 72.31 | 71.50 | 71.91 | 71.91 | 1,143,800 |
| 07 Dec 2023 | 70.70 | 72.53 | 70.17 | 71.54 | 71.54 | 1,494,400 |
| 06 Dec 2023 | 69.89 | 70.99 | 69.10 | 70.62 | 70.62 | 1,490,300 |
| 05 Dec 2023 | 69.06 | 70.38 | 68.77 | 69.88 | 69.88 | 1,013,500 |
| 04 Dec 2023 | 69.40 | 70.01 | 68.82 | 69.31 | 69.31 | 1,207,000 |
| 01 Dec 2023 | 66.84 | 69.84 | 66.81 | 69.54 | 69.54 | 1,741,900 |
| 30 Nov 2023 | 66.63 | 66.82 | 65.22 | 66.73 | 66.73 | 2,684,500 |
| 29 Nov 2023 | 66.92 | 67.53 | 66.26 | 66.66 | 66.66 | 1,393,100 |
| 28 Nov 2023 | 67.87 | 68.23 | 67.33 | 67.41 | 67.41 | 931,700 |
| 27 Nov 2023 | 69.52 | 69.80 | 67.97 | 67.98 | 67.98 | 1,218,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.