Henry Schein, Inc. - Price History
Monthly price history for HSIC (Henry Schein, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $68.78 | $68.78 |
| April 2024 | $69.28 | $69.28 |
| March 2024 | $75.52 | $75.52 |
| February 2024 | $76.47 | $76.47 |
| January 2024 | $74.84 | $74.84 |
| December 2023 | $75.71 | $75.71 |
| November 2023 | $66.73 | $66.73 |
| October 2023 | $64.98 | $64.98 |
| September 2023 | $74.25 | $74.25 |
| August 2023 | $76.54 | $76.54 |
| July 2023 | $78.79 | $78.79 |
| June 2023 | $81.10 | $81.10 |
| May 2023 | $73.90 | $73.90 |
| April 2023 | $80.81 | $80.81 |
| March 2023 | $81.54 | $81.54 |
| February 2023 | $78.31 | $78.31 |
| January 2023 | $86.15 | $86.15 |
| December 2022 | $79.87 | $79.87 |
| November 2022 | $80.92 | $80.92 |
| October 2022 | $68.46 | $68.46 |
| September 2022 | $65.77 | $65.77 |
| August 2022 | $73.41 | $73.41 |
| July 2022 | $78.83 | $78.83 |
| June 2022 | $76.74 | $76.74 |
| May 2022 | $85.64 | $85.64 |
| April 2022 | $81.10 | $81.10 |
| March 2022 | $87.19 | $87.19 |
| February 2022 | $86.38 | $86.38 |
| January 2022 | $75.30 | $75.30 |
| December 2021 | $77.53 | $77.53 |
| November 2021 | $71.06 | $71.06 |
| October 2021 | $76.35 | $76.35 |
| September 2021 | $76.16 | $76.16 |
| August 2021 | $75.59 | $75.59 |
| July 2021 | $80.15 | $80.15 |
| June 2021 | $74.19 | $74.19 |
| May 2021 | $76.04 | $76.04 |
| April 2021 | $72.50 | $72.50 |
| March 2021 | $69.24 | $69.24 |
| February 2021 | $61.85 | $61.85 |
| January 2021 | $65.85 | $65.85 |
| December 2020 | $66.86 | $66.86 |
| November 2020 | $64.31 | $64.31 |
| October 2020 | $63.58 | $63.58 |
| September 2020 | $58.78 | $58.78 |
| August 2020 | $66.44 | $66.44 |
| July 2020 | $68.73 | $68.73 |
| June 2020 | $58.39 | $58.39 |
| May 2020 | $60.72 | $60.72 |
| April 2020 | $54.56 | $54.56 |
| March 2020 | $50.52 | $50.52 |
| February 2020 | $60.94 | $60.94 |
| January 2020 | $68.94 | $68.94 |
| December 2019 | $66.72 | $66.72 |
| November 2019 | $68.90 | $68.90 |
| October 2019 | $62.58 | $62.58 |
| September 2019 | $63.50 | $63.50 |
| August 2019 | $61.62 | $61.62 |
| July 2019 | $66.54 | $66.54 |
| June 2019 | $69.90 | $69.90 |
| May 2019 | $64.46 | $64.46 |
| April 2019 | $64.06 | $64.06 |
| March 2019 | $60.11 | $60.11 |
| February 2019 | $59.30 | $59.30 |
| January 2019 | $60.91 | $77.66 |
| December 2018 | $61.55 | $78.48 |
| November 2018 | $69.92 | $89.15 |
| October 2018 | $65.06 | $82.96 |
| September 2018 | $66.66 | $84.99 |
| August 2018 | $60.89 | $77.64 |
| July 2018 | $62.25 | $79.37 |
| June 2018 | $56.94 | $72.60 |
| May 2018 | $54.25 | $69.16 |
| April 2018 | $59.58 | $75.96 |
| March 2018 | $52.69 | $67.18 |
| February 2018 | $51.89 | $66.16 |
| January 2018 | $59.33 | $75.64 |
| December 2017 | $54.78 | $69.84 |
| November 2017 | $56.01 | $71.41 |
| October 2017 | $61.62 | $78.56 |
| September 2017 | $64.27 | $81.95 |
| August 2017 | $68.08 | $173.59 |
| July 2017 | $71.42 | $182.12 |
| June 2017 | $71.74 | $182.93 |
| May 2017 | $72.11 | $183.88 |
| April 2017 | $68.12 | $173.71 |
| March 2017 | $66.62 | $169.88 |
| February 2017 | $67.24 | $171.47 |
| January 2017 | $62.66 | $159.78 |
| December 2016 | $59.46 | $151.63 |
| November 2016 | $58.39 | $148.88 |
| October 2016 | $58.48 | $149.12 |
| September 2016 | $63.88 | $162.90 |
| August 2016 | $64.20 | $163.71 |
| July 2016 | $70.94 | $180.89 |
| June 2016 | $69.30 | $176.71 |
| May 2016 | $68.10 | $173.64 |
| April 2016 | $66.12 | $168.61 |
| March 2016 | $67.66 | $172.54 |
| February 2016 | $64.85 | $165.36 |
| January 2016 | $59.36 | $151.36 |
| December 2015 | $62 | $158.11 |
| November 2015 | $61.33 | $156.40 |
| October 2015 | $59.46 | $151.63 |
| September 2015 | $52.02 | $132.65 |
| August 2015 | $53.62 | $136.74 |
| July 2015 | $58 | $147.90 |
| June 2015 | $55.70 | $142.05 |
| May 2015 | $55.53 | $141.60 |
| April 2015 | $53.74 | $137.03 |
| March 2015 | $54.72 | $139.55 |
| February 2015 | $54.89 | $139.98 |
| January 2015 | $54.12 | $138 |
| December 2014 | $53.36 | $136.08 |
| November 2014 | $53.78 | $137.13 |
| October 2014 | $47.05 | $119.97 |
| September 2014 | $45.65 | $116.41 |
| August 2014 | $46.91 | $119.63 |
| July 2014 | $45.56 | $116.19 |
| June 2014 | $46.51 | $118.59 |
| May 2014 | $46.90 | $119.59 |
| April 2014 | $44.77 | $114.17 |
| March 2014 | $46.79 | $119.31 |
| February 2014 | $46.66 | $118.98 |
| January 2014 | $45.03 | $114.83 |
| December 2013 | $44.78 | $114.20 |
| November 2013 | $44.68 | $113.94 |
| October 2013 | $44.07 | $112.37 |
| September 2013 | $40.67 | $103.71 |
| August 2013 | $39.61 | $101 |
| July 2013 | $40.70 | $103.78 |
| June 2013 | $37.53 | $95.69 |
| May 2013 | $37.74 | $96.24 |
| April 2013 | $35.43 | $90.35 |
| March 2013 | $36.28 | $92.50 |
| February 2013 | $34.97 | $89.17 |
| January 2013 | $33.84 | $86.30 |
| December 2012 | $31.52 | $80.38 |
| November 2012 | $31.66 | $80.73 |
| October 2012 | $28.91 | $73.71 |
| September 2012 | $31.05 | $79.18 |
| August 2012 | $30.11 | $76.77 |
| July 2012 | $29.32 | $74.77 |
| June 2012 | $30.76 | $78.45 |
| May 2012 | $29.13 | $74.27 |
| April 2012 | $30.08 | $76.70 |
| March 2012 | $29.66 | $75.64 |
| February 2012 | $29.01 | $73.98 |
| January 2012 | $27.79 | $70.85 |
| December 2011 | $25.25 | $64.40 |
| November 2011 | $25.22 | $64.31 |
| October 2011 | $27.17 | $69.28 |
| September 2011 | $24.30 | $61.98 |
| August 2011 | $25.83 | $65.88 |
| July 2011 | $26.05 | $66.43 |
| June 2011 | $28.06 | $71.55 |
| May 2011 | $28.15 | $71.78 |
| April 2011 | $28.64 | $73.03 |
| March 2011 | $27.50 | $70.13 |
| February 2011 | $27.04 | $68.94 |
| January 2011 | $25.74 | $65.63 |
| December 2010 | $24.06 | $61.36 |
| November 2010 | $22.49 | $57.35 |
| October 2010 | $22.01 | $56.12 |
| September 2010 | $22.96 | $58.55 |
| August 2010 | $20.70 | $52.77 |
| July 2010 | $20.57 | $52.46 |
| June 2010 | $21.52 | $54.87 |
| May 2010 | $22.11 | $56.38 |
| April 2010 | $23.71 | $60.47 |
| March 2010 | $23.09 | $58.87 |
| February 2010 | $22.28 | $56.80 |
| January 2010 | $21.18 | $54.02 |
| December 2009 | $20.62 | $52.57 |
| November 2009 | $19.46 | $49.64 |
| October 2009 | $20.71 | $52.80 |
| September 2009 | $21.52 | $54.88 |
| August 2009 | $20.77 | $52.95 |
| July 2009 | $20.14 | $51.35 |
| June 2009 | $18.79 | $47.92 |
| May 2009 | $17.85 | $45.52 |
| April 2009 | $16.09 | $41.02 |
| March 2009 | $15.67 | $39.97 |
| February 2009 | $14.38 | $36.66 |
| January 2009 | $14.67 | $37.41 |
| December 2008 | $14.38 | $36.67 |
| November 2008 | $14 | $35.71 |
| October 2008 | $18.35 | $46.79 |
| September 2008 | $21.10 | $53.81 |
| August 2008 | $22.92 | $58.45 |
| July 2008 | $20.99 | $53.53 |
| June 2008 | $20.21 | $51.54 |
| May 2008 | $21.84 | $55.69 |
| April 2008 | $21.70 | $55.34 |
| March 2008 | $22.50 | $57.37 |
| February 2008 | $23.45 | $59.79 |
| January 2008 | $22.78 | $58.10 |
| December 2007 | $24.07 | $61.37 |
| November 2007 | $23.18 | $59.12 |
| October 2007 | $23.48 | $59.87 |
| September 2007 | $23.85 | $60.81 |
| August 2007 | $22.81 | $58.16 |
| July 2007 | $21.30 | $54.31 |
| June 2007 | $20.94 | $53.40 |
| May 2007 | $20.98 | $53.50 |
| April 2007 | $20.43 | $52.10 |
| March 2007 | $21.63 | $55.15 |
| February 2007 | $20.45 | $52.14 |
| January 2007 | $19.90 | $50.74 |
| December 2006 | $19.20 | $48.96 |
| November 2006 | $20.20 | $51.50 |
| October 2006 | $19.48 | $49.66 |
| September 2006 | $19.65 | $50.11 |
| August 2006 | $19.55 | $49.84 |
| July 2006 | $18.58 | $47.39 |
| June 2006 | $18.32 | $46.71 |
| May 2006 | $18.06 | $46.07 |
| April 2006 | $18.27 | $46.60 |
| March 2006 | $18.76 | $47.84 |
| February 2006 | $18.28 | $46.63 |
| January 2006 | $18.28 | $46.62 |
| December 2005 | $17.10 | $43.62 |
| November 2005 | $16.72 | $42.64 |
| October 2005 | $15.54 | $39.62 |
| September 2005 | $16.70 | $42.60 |
| August 2005 | $16.34 | $41.67 |
| July 2005 | $16.92 | $43.15 |
| June 2005 | $16.27 | $41.50 |
| May 2005 | $15.86 | $40.43 |
| April 2005 | $14.70 | $37.49 |
| March 2005 | $14.05 | $35.82 |
| February 2005 | $14.18 | $72.30 |
| January 2005 | $13.34 | $68.02 |
| December 2004 | $13.65 | $69.60 |
| November 2004 | $12.77 | $65.15 |
| October 2004 | $12.39 | $63.20 |
| September 2004 | $12.21 | $62.28 |
| August 2004 | $12.21 | $62.25 |
| July 2004 | $13.15 | $67.07 |
| June 2004 | $12.37 | $63.11 |
| May 2004 | $13.16 | $67.13 |
| April 2004 | $13.81 | $70.43 |
| March 2004 | $13.97 | $71.25 |
| February 2004 | $14.01 | $71.46 |
| January 2004 | $13.75 | $70.11 |
| December 2003 | $13.24 | $67.54 |
| November 2003 | $13.22 | $67.40 |
| October 2003 | $12.16 | $62.02 |
| September 2003 | $11.11 | $56.68 |
| August 2003 | $11.31 | $57.70 |
| July 2003 | $11.45 | $58.41 |
| June 2003 | $10.29 | $52.48 |
| May 2003 | $9.63 | $49.14 |
| April 2003 | $8.45 | $43.10 |
| March 2003 | $8.84 | $45.08 |
| February 2003 | $7.84 | $39.98 |
| January 2003 | $7.94 | $40.51 |
| December 2002 | $8.82 | $44.98 |
| November 2002 | $8.34 | $42.54 |
| October 2002 | $9.83 | $50.14 |
| September 2002 | $10.34 | $52.72 |
| August 2002 | $9.79 | $49.94 |
| July 2002 | $8.42 | $42.94 |
| June 2002 | $8.72 | $44.48 |
| May 2002 | $9.72 | $49.56 |
| April 2002 | $9.33 | $47.57 |
| March 2002 | $8.63 | $44.03 |
| February 2002 | $8.43 | $42.99 |
| January 2002 | $8.99 | $45.87 |
| December 2001 | $7.26 | $37.01 |
| November 2001 | $7.88 | $40.18 |
| October 2001 | $6.61 | $33.73 |
| September 2001 | $7.56 | $38.58 |
| August 2001 | $7.12 | $36.30 |
| July 2001 | $7.25 | $36.98 |
| June 2001 | $7.50 | $38.23 |
| May 2001 | $7.40 | $37.73 |
| April 2001 | $7.53 | $38.40 |
| March 2001 | $7.20 | $36.73 |
| February 2001 | $5.60 | $28.55 |
| January 2001 | $5.70 | $29.05 |
| December 2000 | $6.79 | $34.61 |
| November 2000 | $5.18 | $26.42 |
| October 2000 | $4.78 | $24.36 |
| September 2000 | $3.91 | $19.93 |
| August 2000 | $3.60 | $18.37 |
| July 2000 | $2.76 | $14.06 |
| June 2000 | $3.38 | $17.24 |
| May 2000 | $3.45 | $17.62 |
| April 2000 | $2.74 | $13.98 |
| March 2000 | $3.17 | $16.18 |
| February 2000 | $3.68 | $18.74 |
| January 2000 | $2.58 | $13.18 |
| December 1999 | $2.61 | $13.31 |
| November 1999 | $2.51 | $12.81 |
| October 1999 | $2.55 | $12.99 |
| September 1999 | $2.79 | $14.24 |
| August 1999 | $3.34 | $17.05 |
| July 1999 | $4.31 | $21.99 |
| June 1999 | $6.21 | $31.67 |
| May 1999 | $5.92 | $30.17 |
| April 1999 | $5.13 | $26.17 |
| March 1999 | $4.95 | $25.24 |
| February 1999 | $5.02 | $25.61 |
| January 1999 | $8.24 | $42.04 |
| December 1998 | $8.77 | $44.73 |
| November 1998 | $6.96 | $35.48 |
| October 1998 | $7.58 | $38.67 |
| September 1998 | $6.81 | $34.73 |
| August 1998 | $7.54 | $38.48 |
| July 1998 | $9.43 | $48.10 |
| June 1998 | $9.04 | $46.10 |
| May 1998 | $7.54 | $38.48 |
| April 1998 | $7.64 | $38.98 |
| March 1998 | $8.13 | $41.48 |
| February 1998 | $7.99 | $40.73 |
| January 1998 | $6.47 | $32.98 |
| December 1997 | $6.86 | $34.98 |
| November 1997 | $6.91 | $35.23 |
| October 1997 | $6.44 | $32.86 |
| September 1997 | $7.01 | $35.73 |
| August 1997 | $6.98 | $35.61 |
| July 1997 | $7.25 | $36.98 |
| June 1997 | $6.12 | $31.23 |
| May 1997 | $6.54 | $33.36 |
| April 1997 | $5.44 | $27.74 |
| March 1997 | $5.68 | $28.98 |
| February 1997 | $5.29 | $26.99 |
| January 1997 | $6.61 | $33.73 |
| December 1996 | $6.74 | $34.36 |
| November 1996 | $7.99 | $40.73 |
| October 1996 | $7.79 | $39.73 |
| September 1996 | $7.54 | $38.48 |
| August 1996 | $6.52 | $33.23 |
| July 1996 | $7.18 | $36.61 |
| June 1996 | $7.50 | $38.23 |
| May 1996 | $7.25 | $36.98 |
| April 1996 | $7.06 | $35.98 |
| March 1996 | $5.73 | $29.24 |
| February 1996 | $5.68 | $28.98 |
| January 1996 | $5.78 | $29.48 |
| December 1995 | $5.78 | $29.48 |
| November 1995 | $4.95 | $25.24 |
HSIC
Price: $67.78
52 week price:
Earnings Per Share: 3.16 USD
P/E Ratio: 21.81
Exchange: NMS
Sector: Healthcare
Industry: Medical Distribution
Volume: 764242
Ebitda: 296.4 millionMarket Capitalization: 9.3 billion