Henry Schein, Inc. ( HSIC) - Price History
Monthly price history for HSIC (Henry Schein, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $85.03 | $85.03 |
| September 2026 | $83.97 | $83.97 |
| August 2026 | $89.80 | $89.80 |
| July 2026 | $85.75 | $85.75 |
| June 2026 | $83.52 | $83.52 |
| May 2026 | $76.58 | $76.58 |
| April 2026 | $74.59 | $74.59 |
| March 2026 | $73.70 | $73.70 |
| February 2026 | $82.39 | $82.39 |
| January 2026 | $75.48 | $75.48 |
| December 2025 | $75.58 | $75.58 |
| November 2025 | $74.57 | $74.57 |
| October 2025 | $63.20 | $63.20 |
| September 2025 | $66.37 | $66.37 |
| August 2025 | $69.58 | $69.58 |
| July 2025 | $67.65 | $67.65 |
| June 2025 | $73.05 | $73.05 |
| May 2025 | $69.99 | $69.99 |
| April 2025 | $64.97 | $64.97 |
| March 2025 | $68.49 | $68.49 |
| February 2025 | $72.17 | $72.17 |
| January 2025 | $80 | $80 |
| December 2024 | $69.20 | $69.20 |
| November 2024 | $77.05 | $77.05 |
| October 2024 | $70.23 | $70.23 |
| September 2024 | $72.90 | $72.90 |
| August 2024 | $70.55 | $70.55 |
| July 2024 | $71.94 | $71.94 |
| June 2024 | $64.10 | $64.10 |
| May 2024 | $69.34 | $69.34 |
| 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 | $62.59 | $62.59 |
| 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 | $60.94 | $77.70 |
| December 2018 | $61.58 | $78.52 |
| November 2018 | $69.96 | $89.20 |
| October 2018 | $65.10 | $83 |
| September 2018 | $66.69 | $85.03 |
| August 2018 | $60.92 | $77.68 |
| July 2018 | $62.28 | $79.41 |
| June 2018 | $56.97 | $72.64 |
| May 2018 | $54.28 | $69.20 |
| April 2018 | $59.61 | $76 |
| March 2018 | $52.71 | $67.21 |
| February 2018 | $51.91 | $66.19 |
| January 2018 | $59.36 | $75.68 |
| December 2017 | $54.81 | $69.88 |
| November 2017 | $56.04 | $71.45 |
| October 2017 | $61.65 | $78.60 |
| September 2017 | $64.31 | $81.99 |
| August 2017 | $68.11 | $173.68 |
| July 2017 | $71.46 | $182.21 |
| June 2017 | $71.77 | $183.02 |
| May 2017 | $72.14 | $183.97 |
| April 2017 | $68.16 | $173.80 |
| March 2017 | $66.66 | $169.97 |
| February 2017 | $67.28 | $171.56 |
| January 2017 | $62.69 | $159.86 |
| December 2016 | $59.49 | $151.71 |
| November 2016 | $58.42 | $148.96 |
| October 2016 | $58.51 | $149.20 |
| September 2016 | $63.91 | $162.98 |
| August 2016 | $64.23 | $163.79 |
| July 2016 | $70.97 | $180.98 |
| June 2016 | $69.33 | $176.80 |
| May 2016 | $68.13 | $173.73 |
| April 2016 | $66.16 | $168.70 |
| March 2016 | $67.70 | $172.63 |
| February 2016 | $64.88 | $165.45 |
| January 2016 | $59.39 | $151.44 |
| December 2015 | $62.04 | $158.19 |
| November 2015 | $61.36 | $156.48 |
| October 2015 | $59.49 | $151.71 |
| September 2015 | $52.05 | $132.72 |
| August 2015 | $53.65 | $136.81 |
| July 2015 | $58.03 | $147.98 |
| June 2015 | $55.73 | $142.12 |
| May 2015 | $55.56 | $141.67 |
| April 2015 | $53.76 | $137.10 |
| March 2015 | $54.75 | $139.62 |
| February 2015 | $54.92 | $140.05 |
| January 2015 | $54.14 | $138.07 |
| December 2014 | $53.39 | $136.15 |
| November 2014 | $53.80 | $137.20 |
| October 2014 | $47.07 | $120.03 |
| September 2014 | $45.68 | $116.47 |
| August 2014 | $46.94 | $119.69 |
| July 2014 | $45.59 | $116.25 |
| June 2014 | $46.53 | $118.66 |
| May 2014 | $46.92 | $119.65 |
| April 2014 | $44.80 | $114.23 |
| March 2014 | $46.81 | $119.37 |
| February 2014 | $46.68 | $119.04 |
| January 2014 | $45.06 | $114.89 |
| December 2013 | $44.81 | $114.26 |
| November 2013 | $44.71 | $114 |
| October 2013 | $44.09 | $112.43 |
| September 2013 | $40.69 | $103.77 |
| August 2013 | $39.63 | $101.05 |
| July 2013 | $40.72 | $103.83 |
| June 2013 | $37.54 | $95.74 |
| May 2013 | $37.76 | $96.29 |
| April 2013 | $35.45 | $90.40 |
| March 2013 | $36.29 | $92.55 |
| February 2013 | $34.99 | $89.22 |
| January 2013 | $33.86 | $86.34 |
| December 2012 | $31.54 | $80.42 |
| November 2012 | $31.67 | $80.77 |
| October 2012 | $28.92 | $73.75 |
| September 2012 | $31.07 | $79.22 |
| August 2012 | $30.12 | $76.81 |
| July 2012 | $29.34 | $74.81 |
| June 2012 | $30.78 | $78.49 |
| May 2012 | $29.14 | $74.31 |
| April 2012 | $30.09 | $76.74 |
| March 2012 | $29.68 | $75.68 |
| February 2012 | $29.03 | $74.02 |
| January 2012 | $27.80 | $70.89 |
| December 2011 | $25.27 | $64.43 |
| November 2011 | $25.23 | $64.34 |
| October 2011 | $27.18 | $69.32 |
| September 2011 | $24.32 | $62.01 |
| August 2011 | $25.85 | $65.91 |
| July 2011 | $26.06 | $66.46 |
| June 2011 | $28.08 | $71.59 |
| May 2011 | $28.16 | $71.82 |
| April 2011 | $28.66 | $73.07 |
| March 2011 | $27.52 | $70.17 |
| February 2011 | $27.05 | $68.98 |
| January 2011 | $25.75 | $65.66 |
| December 2010 | $24.08 | $61.39 |
| November 2010 | $22.50 | $57.38 |
| October 2010 | $22.02 | $56.15 |
| September 2010 | $22.97 | $58.58 |
| August 2010 | $20.71 | $52.80 |
| July 2010 | $20.58 | $52.49 |
| June 2010 | $21.53 | $54.90 |
| May 2010 | $22.12 | $56.41 |
| April 2010 | $23.73 | $60.50 |
| March 2010 | $23.10 | $58.90 |
| February 2010 | $22.29 | $56.83 |
| January 2010 | $21.20 | $54.05 |
| December 2009 | $20.63 | $52.60 |
| November 2009 | $19.47 | $49.66 |
| October 2009 | $20.72 | $52.83 |
| September 2009 | $21.53 | $54.91 |
| August 2009 | $20.78 | $52.98 |
| July 2009 | $20.15 | $51.38 |
| June 2009 | $18.80 | $47.95 |
| May 2009 | $17.86 | $45.54 |
| April 2009 | $16.09 | $41.04 |
| March 2009 | $15.68 | $39.99 |
| February 2009 | $14.38 | $36.68 |
| January 2009 | $14.68 | $37.43 |
| December 2008 | $14.39 | $36.69 |
| November 2008 | $14.01 | $35.73 |
| October 2008 | $18.36 | $46.81 |
| September 2008 | $21.11 | $53.84 |
| August 2008 | $22.93 | $58.48 |
| July 2008 | $21 | $53.56 |
| June 2008 | $20.22 | $51.57 |
| May 2008 | $21.85 | $55.72 |
| April 2008 | $21.71 | $55.37 |
| March 2008 | $22.51 | $57.40 |
| February 2008 | $23.46 | $59.82 |
| January 2008 | $22.80 | $58.13 |
| December 2007 | $24.08 | $61.40 |
| November 2007 | $23.20 | $59.15 |
| October 2007 | $23.49 | $59.90 |
| September 2007 | $23.86 | $60.84 |
| August 2007 | $22.82 | $58.19 |
| July 2007 | $21.31 | $54.34 |
| June 2007 | $20.95 | $53.43 |
| May 2007 | $20.99 | $53.53 |
| April 2007 | $20.44 | $52.13 |
| March 2007 | $21.64 | $55.18 |
| February 2007 | $20.46 | $52.17 |
| January 2007 | $19.91 | $50.77 |
| December 2006 | $19.21 | $48.98 |
| November 2006 | $20.21 | $51.53 |
| October 2006 | $19.49 | $49.69 |
| September 2006 | $19.66 | $50.14 |
| August 2006 | $19.56 | $49.87 |
| July 2006 | $18.59 | $47.41 |
| June 2006 | $18.33 | $46.73 |
| May 2006 | $18.08 | $46.09 |
| April 2006 | $18.28 | $46.62 |
| March 2006 | $18.77 | $47.86 |
| February 2006 | $18.29 | $46.65 |
| January 2006 | $18.29 | $46.64 |
| December 2005 | $17.11 | $43.64 |
| November 2005 | $16.73 | $42.66 |
| October 2005 | $15.54 | $39.64 |
| September 2005 | $16.71 | $42.62 |
| August 2005 | $16.35 | $41.69 |
| July 2005 | $16.93 | $43.17 |
| June 2005 | $16.28 | $41.52 |
| May 2005 | $15.86 | $40.45 |
| April 2005 | $14.71 | $37.51 |
| March 2005 | $14.06 | $35.84 |
| February 2005 | $14.18 | $72.34 |
| January 2005 | $13.34 | $68.06 |
| December 2004 | $13.66 | $69.64 |
| November 2004 | $12.78 | $65.18 |
| October 2004 | $12.40 | $63.23 |
| September 2004 | $12.22 | $62.31 |
| August 2004 | $12.21 | $62.28 |
| July 2004 | $13.16 | $67.10 |
| June 2004 | $12.38 | $63.14 |
| May 2004 | $13.17 | $67.16 |
| April 2004 | $13.82 | $70.47 |
| March 2004 | $13.98 | $71.29 |
| February 2004 | $14.02 | $71.50 |
| January 2004 | $13.76 | $70.15 |
| December 2003 | $13.25 | $67.58 |
| November 2003 | $13.22 | $67.44 |
| October 2003 | $12.17 | $62.05 |
| September 2003 | $11.12 | $56.71 |
| August 2003 | $11.32 | $57.73 |
| July 2003 | $11.46 | $58.44 |
| June 2003 | $10.30 | $52.51 |
| May 2003 | $9.64 | $49.16 |
| April 2003 | $8.46 | $43.12 |
| March 2003 | $8.84 | $45.10 |
| February 2003 | $7.84 | $40 |
| January 2003 | $7.95 | $40.53 |
| December 2002 | $8.82 | $45 |
| November 2002 | $8.34 | $42.56 |
| October 2002 | $9.84 | $50.17 |
| September 2002 | $10.34 | $52.75 |
| August 2002 | $9.80 | $49.97 |
| July 2002 | $8.42 | $42.96 |
| June 2002 | $8.73 | $44.50 |
| May 2002 | $9.72 | $49.58 |
| April 2002 | $9.33 | $47.59 |
| March 2002 | $8.64 | $44.05 |
| February 2002 | $8.43 | $43.01 |
| January 2002 | $9 | $45.89 |
| December 2001 | $7.26 | $37.03 |
| November 2001 | $7.88 | $40.20 |
| October 2001 | $6.62 | $33.75 |
| September 2001 | $7.57 | $38.60 |
| August 2001 | $7.12 | $36.32 |
| July 2001 | $7.26 | $37 |
| June 2001 | $7.50 | $38.25 |
| May 2001 | $7.40 | $37.75 |
| April 2001 | $7.53 | $38.42 |
| March 2001 | $7.21 | $36.75 |
| February 2001 | $5.60 | $28.56 |
| January 2001 | $5.70 | $29.06 |
| December 2000 | $6.79 | $34.62 |
| November 2000 | $5.18 | $26.44 |
| October 2000 | $4.78 | $24.38 |
| September 2000 | $3.91 | $19.94 |
| August 2000 | $3.60 | $18.38 |
| July 2000 | $2.76 | $14.06 |
| June 2000 | $3.38 | $17.25 |
| May 2000 | $3.46 | $17.62 |
| April 2000 | $2.74 | $13.98 |
| March 2000 | $3.17 | $16.19 |
| February 2000 | $3.68 | $18.75 |
| January 2000 | $2.59 | $13.19 |
| December 1999 | $2.61 | $13.31 |
| November 1999 | $2.51 | $12.81 |
| October 1999 | $2.55 | $13 |
| September 1999 | $2.79 | $14.25 |
| August 1999 | $3.35 | $17.06 |
| July 1999 | $4.31 | $22 |
| June 1999 | $6.21 | $31.69 |
| May 1999 | $5.92 | $30.19 |
| April 1999 | $5.14 | $26.19 |
| March 1999 | $4.95 | $25.25 |
| February 1999 | $5.02 | $25.62 |
| January 1999 | $8.25 | $42.06 |
| December 1998 | $8.77 | $44.75 |
| November 1998 | $6.96 | $35.50 |
| October 1998 | $7.59 | $38.69 |
| September 1998 | $6.81 | $34.75 |
| August 1998 | $7.55 | $38.50 |
| July 1998 | $9.44 | $48.12 |
| June 1998 | $9.04 | $46.12 |
| May 1998 | $7.55 | $38.50 |
| April 1998 | $7.65 | $39 |
| March 1998 | $8.14 | $41.50 |
| February 1998 | $7.99 | $40.75 |
| January 1998 | $6.47 | $33 |
| December 1997 | $6.86 | $35 |
| November 1997 | $6.91 | $35.25 |
| October 1997 | $6.45 | $32.88 |
| September 1997 | $7.01 | $35.75 |
| August 1997 | $6.98 | $35.62 |
| July 1997 | $7.26 | $37 |
| June 1997 | $6.13 | $31.25 |
| May 1997 | $6.54 | $33.38 |
| April 1997 | $5.44 | $27.75 |
| March 1997 | $5.69 | $29 |
| February 1997 | $5.29 | $27 |
| January 1997 | $6.62 | $33.75 |
| December 1996 | $6.74 | $34.38 |
| November 1996 | $7.99 | $40.75 |
| October 1996 | $7.79 | $39.75 |
| September 1996 | $7.55 | $38.50 |
| August 1996 | $6.52 | $33.25 |
| July 1996 | $7.18 | $36.62 |
| June 1996 | $7.50 | $38.25 |
| May 1996 | $7.26 | $37 |
| April 1996 | $7.06 | $36 |
| March 1996 | $5.74 | $29.25 |
| February 1996 | $5.69 | $29 |
| January 1996 | $5.78 | $29.50 |
| December 1995 | $5.78 | $29.50 |
| November 1995 | $4.95 | $25.25 |
HSIC
Price: $85.03
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.43 USD
P/E Ratio: 25.68
Exchange: NMS
Sector: Healthcare
Industry: Medical Distribution
Country: United States
Volume: 764242
Ebitda: 296.4 millionMarket Capitalization: 9.7 billion