MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HSIC — Henry Schein Inc
NasdaqHenry Schein Inc
$84.88
-0.05(-0.06%)
- O
- 85.18
- H
- 85.56
- L
- 83.45
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$84.88
Period Return+31.52%
Period High$92.18
Period Low$61.95
Avg Daily Volume1.44M
Total Trading Days365
HSIC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.18 | $85.56 | $83.45 | $84.88 | $-0.05 | -0.06% | 1,129,524 | $84.66 | $83.45 $85.56 |
| Oct 1, 2026 | $83.96 | $85.28 | $83.30 | $84.93 | +$0.96 | +1.14% | 1,025,583 | $84.72 | $83.30 $85.28 |
| Sep 30, 2026 | $84.98 | $85.33 | $83.86 | $83.97 | $-1.00 | -1.18% | 883,513 | $84.31 | $83.86 $85.33 |
| Sep 29, 2026 | $85.51 | $85.86 | $84.39 | $84.97 | $-1.02 | -1.19% | 978,766 | $84.97 | $84.39 $85.86 |
| Sep 28, 2026 | $85.88 | $86.78 | $85.37 | $85.99 | $-0.38 | -0.44% | 984,292 | $85.90 | $85.37 $86.78 |
| Sep 25, 2026 | $85.53 | $86.58 | $85.43 | $86.37 | +$0.84 | +0.98% | 1,202,227 | $86.13 | $85.43 $86.58 |
| Sep 24, 2026 | $84.50 | $85.92 | $84.38 | $85.53 | +$0.48 | +0.56% | 1,381,546 | $85.38 | $84.38 $85.92 |
| Sep 23, 2026 | $86.89 | $87.98 | $84.80 | $85.05 | $-2.38 | -2.72% | 1,119,560 | $85.74 | $84.80 $87.98 |
| Sep 22, 2026 | $85.93 | $87.64 | $85.58 | $87.43 | +$2.23 | +2.62% | 1,070,467 | $87.17 | $85.58 $87.64 |
| Sep 21, 2026 | $85.25 | $85.80 | $84.40 | $85.20 | +$0.36 | +0.42% | 1,347,557 | $85.20 | $84.40 $85.80 |
| Sep 18, 2026 | $84.84 | $85.96 | $84.41 | $84.84 | $-0.20 | -0.24% | 2,220,202 | $84.98 | $84.41 $85.96 |
| Sep 17, 2026 | $87.01 | $87.10 | $84.15 | $85.04 | $-1.73 | -1.99% | 1,801,042 | $85.26 | $84.15 $87.10 |
| Sep 16, 2026 | $87.52 | $88.32 | $86.44 | $86.77 | $-0.75 | -0.86% | 1,018,110 | $87.23 | $86.44 $88.32 |
| Sep 15, 2026 | $88.93 | $88.93 | $87.26 | $87.52 | $-1.41 | -1.59% | 1,440,491 | $87.67 | $87.26 $88.93 |
| Sep 14, 2026 | $88.57 | $89.12 | $87.65 | $88.93 | +$0.57 | +0.65% | 818,348 | $88.47 | $87.65 $89.12 |
| Sep 11, 2026 | $88.54 | $88.79 | $87.36 | $88.36 | +$1.06 | +1.21% | 713,750 | $88.12 | $87.36 $88.79 |
| Sep 10, 2026 | $88.20 | $88.22 | $87.11 | $87.30 | $-0.67 | -0.76% | 1,536,374 | $87.40 | $87.11 $88.22 |
| Sep 9, 2026 | $88.14 | $88.92 | $87.65 | $87.97 | $-0.89 | -1.00% | 768,111 | $88.18 | $87.65 $88.92 |
| Sep 8, 2026 | $89.50 | $89.99 | $88.71 | $88.86 | $-0.95 | -1.06% | 711,851 | $89.11 | $88.71 $89.99 |
| Sep 4, 2026 | $89.91 | $90.54 | $89.65 | $89.81 | $-1.05 | -1.16% | 887,874 | $90.01 | $89.65 $90.54 |
| Sep 3, 2026 | $90.68 | $91.69 | $89.56 | $90.86 | +$0.47 | +0.52% | 679,337 | $90.63 | $89.56 $91.69 |
| Sep 2, 2026 | $89.02 | $91.36 | $88.61 | $90.39 | +$1.87 | +2.11% | 859,261 | $90.64 | $88.61 $91.36 |
| Sep 1, 2026 | $89.80 | $90.15 | $88.00 | $88.52 | $-1.28 | -1.43% | 718,251 | $88.69 | $88.00 $90.15 |
| Aug 31, 2026 | $88.93 | $90.00 | $88.16 | $89.80 | +$0.28 | +0.31% | 1,153,581 | $89.63 | $88.16 $90.00 |
| Aug 28, 2026 | $90.54 | $91.09 | $89.47 | $89.52 | $-0.76 | -0.84% | 795,969 | $89.80 | $89.47 $91.09 |
| Aug 27, 2026 | $90.30 | $91.39 | $89.61 | $90.28 | $-0.10 | -0.11% | 784,926 | $90.46 | $89.61 $91.39 |
| Aug 26, 2026 | $89.97 | $90.67 | $89.49 | $90.38 | +$0.73 | +0.81% | 697,173 | $90.39 | $89.49 $90.67 |
| Aug 25, 2026 | $89.19 | $89.84 | $88.74 | $89.65 | +$0.14 | +0.16% | 819,506 | $89.49 | $88.74 $89.84 |
| Aug 24, 2026 | $88.50 | $89.71 | $87.67 | $89.51 | +$1.01 | +1.14% | 669,183 | $89.38 | $87.67 $89.71 |
| Aug 21, 2026 | $88.74 | $89.11 | $88.19 | $88.50 | +$0.04 | +0.05% | 758,821 | $88.53 | $88.19 $89.11 |