Henry Schein Stock Price History
NASDAQ: HSICHealth CareMedical SpecialitiesUSD
84.01-0.62 (-0.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HSIC price history at a glance
The price history for Henry Schein (HSIC) on this page begins on October 30, 1995, when the stock closed at $4.46; it most recently closed at $84.01 on October 5, 2026. The highest price in this record is $92.68, reached on April 11, 2022; the latest close is 9.4% below that peak. Across the 30 complete calendar years in the table, HSIC finished higher in 24 and lower in 6. Its best year was 2000 (+160.1%) and its worst was 1999 (-70.3%).
Over roughly 31 years the share price changed +1783.3%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, HSIC has gained 33.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $92.68
- Date of high
- Apr 11, 2022
- Low since 1995
- $2.03
- Date of low
- Oct 18, 1999
- 52-week high
- $92.18
- 52-week low
- $61.95
- IPO year
- 1995
- Last close
- $84.01
HSIC returns
1 week
-1.02%
1 month
-4.50%
3 months
-0.46%
6 months
+11.51%
Year to date
+11.15%
1 year
+32.99%
3 years
+14.53%
5 years
+8.48%
HSIC price return, excluding dividends.
HSIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.01 | +9.36% |
| 2025 | 76.82 | +11.19% |
| 2024 | 69.09 | -8.74% |
| 2023 | 75.71 | -5.21% |
| 2022 | 79.87 | +3.02% |
| 2021 | 77.53 | +15.96% |
| 2020 | 66.86 | +0.45% |
| 2019 | 66.56 | +13.91% |
| 2018 | 58.43 | +6.61% |
| 2017 | 54.81 | -7.88% |
| 2016 | 59.49 | -4.10% |
| 2015 | 62.04 | +15.60% |
| 2014 | 53.66 | +20.13% |
| 2013 | 44.67 | +38.29% |
| 2012 | 32.30 | +27.84% |
| 2011 | 25.27 | +4.95% |
| 2010 | 24.07 | +16.71% |
| 2009 | 20.63 | +38.46% |
| 2008 | 14.90 | -35.52% |
| 2007 | 23.11 | +20.29% |
| 2006 | 19.21 | +12.24% |
| 2005 | 17.11 | +25.33% |
| 2004 | 13.65 | +4.31% |
| 2003 | 13.09 | +49.02% |
| 2002 | 8.78 | +23.38% |
| 2001 | 7.12 | +4.87% |
| 2000 | 6.79 | +160.09% |
| 1999 | 2.61 | -70.25% |
| 1998 | 8.77 | +26.95% |
| 1997 | 6.91 | +5.22% |
| 1996 | 6.57 | +13.56% |
| 1995* | 5.78 | +29.67% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
HSIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.11 | 85.09 | 83.48 | 84.01 | -0.73% | |
| 79.95 | 84.66 | 79.37 | 84.63 | +1.16% | |
| 84.79 | 85.64 | 83.57 | 83.66 | -1.39% | |
| 84.78 | 86.40 | 84.31 | 84.84 | +0.72% | |
| 85.48 | 85.51 | 83.42 | 84.23 | -0.77% | |
| 85.18 | 85.56 | 83.45 | 84.88 | -0.06% | |
| 83.96 | 85.28 | 83.30 | 84.93 | +1.14% | |
| 84.98 | 85.33 | 83.86 | 83.97 | -1.18% | |
| 85.51 | 85.86 | 84.39 | 84.97 | -1.19% | |
| 85.88 | 86.78 | 85.37 | 85.99 | -0.44% | |
| 85.53 | 86.58 | 85.43 | 86.37 | +0.98% | |
| 84.50 | 85.92 | 84.38 | 85.53 | +0.56% | |
| 86.89 | 87.98 | 84.80 | 85.05 | -2.72% | |
| 85.93 | 87.64 | 85.58 | 87.43 | +2.62% | |
| 85.25 | 85.80 | 84.40 | 85.20 | +0.42% | |
| 84.84 | 85.96 | 84.41 | 84.84 | -0.24% | |
| 87.01 | 87.10 | 84.15 | 85.04 | -1.99% | |
| 87.52 | 88.32 | 86.44 | 86.77 | -0.86% | |
| 88.93 | 88.93 | 87.26 | 87.52 | -1.59% | |
| 88.57 | 89.12 | 87.65 | 88.93 | +0.65% | |
| 88.54 | 88.79 | 87.36 | 88.36 | +1.21% | |
| 88.20 | 88.22 | 87.11 | 87.30 | -0.76% | |
| 88.14 | 88.92 | 87.65 | 87.97 | -1.00% | |
| 89.50 | 89.99 | 88.71 | 88.86 | -1.06% | |
| 89.91 | 90.54 | 89.65 | 89.81 | -1.16% | |
| 90.68 | 91.69 | 89.56 | 90.86 | +0.52% | |
| 89.02 | 91.36 | 88.61 | 90.39 | +2.11% | |
| 89.80 | 90.15 | 88.00 | 88.52 | -1.43% | |
| 88.93 | 90.00 | 88.16 | 89.80 | +0.31% | |
| 90.54 | 91.09 | 89.47 | 89.52 | -0.84% | |
| 90.30 | 91.39 | 89.61 | 90.28 | -0.11% | |
| 89.97 | 90.67 | 89.49 | 90.38 | +0.81% | |
| 89.19 | 89.84 | 88.74 | 89.65 | +0.16% | |
| 88.50 | 89.71 | 87.67 | 89.51 | +1.14% | |
| 88.74 | 89.11 | 88.19 | 88.50 | +0.05% | |
| 89.00 | 89.69 | 88.41 | 88.46 | -0.93% | |
| 90.11 | 91.29 | 89.17 | 89.29 | +0.07% | |
| 89.94 | 90.46 | 88.73 | 89.23 | -0.32% | |
| 88.80 | 90.34 | 88.63 | 89.52 | -0.28% | |
| 90.09 | 90.67 | 89.46 | 89.77 | -0.39% | |
| 90.89 | 91.54 | 89.10 | 90.12 | -0.68% | |
| 88.95 | 90.93 | 88.47 | 90.74 | +1.75% | |
| 88.00 | 90.08 | 88.00 | 89.18 | +1.25% | |
| 87.57 | 88.37 | 87.47 | 88.08 | -0.06% | |
| 88.12 | 88.83 | 87.57 | 88.13 | -0.11% | |
| 90.03 | 90.32 | 87.74 | 88.23 | -1.52% | |
| 89.17 | 90.56 | 87.06 | 89.59 | +0.54% | |
| 90.99 | 92.18 | 87.34 | 89.11 | +3.01% | |
| 86.35 | 87.73 | 85.73 | 86.51 | +0.89% | |
| 84.81 | 86.32 | 84.38 | 85.75 | +0.68% | |
| 85.31 | 86.04 | 83.57 | 85.17 | -0.77% | |
| 86.00 | 86.82 | 85.19 | 85.83 | +0.14% | |
| 85.60 | 86.17 | 84.04 | 85.71 | +1.30% | |
| 85.98 | 86.56 | 84.47 | 84.61 | -1.01% | |
| 84.53 | 86.01 | 84.43 | 85.47 | +1.11% | |
| 84.44 | 84.95 | 83.19 | 84.53 | -0.33% | |
| 85.86 | 86.53 | 84.36 | 84.81 | -1.22% | |
| 85.82 | 86.33 | 85.54 | 85.86 | -0.39% | |
| 87.52 | 87.83 | 85.61 | 86.20 | -1.84% | |
| 88.26 | 88.94 | 87.31 | 87.82 | -0.50% | |
| 87.65 | 89.34 | 87.50 | 88.26 | +1.26% | |
| 86.42 | 88.37 | 86.42 | 87.16 | +0.29% | |
| 84.90 | 87.03 | 84.70 | 86.91 | +1.31% | |
| 84.59 | 85.84 | 84.59 | 85.79 | +1.65% | |
| 84.22 | 85.51 | 83.71 | 84.40 | +0.64% | |
| 83.22 | 84.28 | 82.34 | 83.86 | +0.77% | |
| 86.84 | 87.06 | 83.04 | 83.22 | -4.17% | |
| 87.39 | 87.72 | 86.28 | 86.84 | +0.25% | |
| 86.68 | 86.94 | 85.21 | 86.62 | +0.22% | |
| 85.03 | 86.51 | 84.74 | 86.43 | +2.26% | |
| 83.47 | 85.47 | 83.47 | 84.52 | +1.20% | |
| 84.29 | 84.42 | 83.18 | 83.52 | -0.91% | |
| 84.63 | 84.85 | 83.10 | 84.29 | -0.78% | |
| 84.06 | 85.19 | 83.77 | 84.95 | +1.51% | |
| 83.10 | 84.39 | 82.82 | 83.69 | +1.05% | |
| 81.00 | 83.15 | 80.55 | 82.82 | +3.40% | |
| 79.06 | 80.55 | 78.74 | 80.10 | +1.82% | |
| 79.47 | 81.31 | 78.62 | 78.67 | -1.56% | |
| 80.10 | 80.21 | 79.38 | 79.92 | -0.06% | |
| 80.94 | 81.63 | 79.57 | 79.97 | -1.53% | |
| 81.52 | 81.99 | 80.51 | 81.21 | +0.15% | |
| 81.69 | 82.31 | 81.00 | 81.09 | -0.20% | |
| 80.56 | 82.17 | 79.61 | 81.25 | +1.28% | |
| 80.06 | 80.51 | 78.79 | 80.22 | +1.74% | |
| 80.50 | 81.21 | 78.78 | 78.85 | -1.47% | |
| 78.50 | 80.83 | 78.50 | 80.03 | +2.54% | |
| 76.97 | 78.31 | 76.88 | 78.05 | +0.77% | |
| 76.83 | 77.76 | 76.13 | 77.45 | +1.51% | |
| 76.97 | 77.53 | 76.20 | 76.30 | +0.74% | |
| 75.95 | 76.55 | 75.44 | 75.74 | -0.39% | |
| 76.04 | 76.79 | 75.84 | 76.04 | -0.47% | |
| 76.04 | 77.04 | 75.74 | 76.40 | -0.24% | |
| 76.29 | 78.04 | 75.91 | 76.58 | +0.34% | |
| 74.79 | 76.91 | 74.68 | 76.32 | +0.86% | |
| 74.47 | 76.62 | 74.38 | 75.67 | +2.40% | |
| 74.25 | 74.51 | 73.60 | 73.90 | -0.42% | |
| 73.56 | 74.81 | 73.45 | 74.21 | +0.97% | |
| 72.55 | 73.79 | 71.66 | 73.50 | +0.37% | |
| 72.92 | 73.90 | 71.69 | 73.23 | +0.43% | |
| 72.38 | 73.86 | 72.00 | 72.92 | +0.32% | |
| 72.91 | 73.99 | 72.25 | 72.69 | -0.04% | |
| 72.76 | 73.31 | 71.50 | 72.72 | +0.15% | |
| 69.84 | 72.86 | 69.68 | 72.61 | +4.55% | |
| 69.67 | 70.84 | 68.84 | 69.45 | +0.14% | |
| 69.24 | 70.30 | 68.96 | 69.35 | +0.52% | |
| 70.95 | 71.27 | 68.70 | 68.99 | -2.58% | |
| 70.67 | 71.35 | 69.34 | 70.82 | +0.45% | |
| 72.55 | 73.25 | 69.81 | 70.50 | -2.68% | |
| 75.13 | 76.03 | 71.54 | 72.44 | -2.60% | |
| 71.50 | 74.77 | 70.06 | 74.37 | +3.26% | |
| 73.75 | 74.00 | 71.90 | 72.02 | -2.58% | |
| 74.83 | 74.90 | 73.40 | 73.93 | -0.88% | |
| 73.66 | 74.76 | 72.78 | 74.59 | +1.07% | |
| 75.83 | 76.11 | 73.44 | 73.80 | -3.05% | |
| 77.56 | 77.56 | 75.43 | 76.12 | -1.40% | |
| 77.54 | 78.02 | 77.13 | 77.20 | -0.44% | |
| 78.02 | 78.59 | 76.75 | 77.54 | -0.87% | |
| 78.17 | 79.07 | 77.16 | 78.22 | +0.14% | |
| 79.26 | 79.52 | 77.77 | 78.11 | -0.93% | |
| 79.64 | 81.10 | 78.56 | 78.84 | -0.39% | |
| 78.43 | 79.78 | 78.38 | 79.15 | +0.41% | |
| 78.04 | 79.96 | 78.04 | 78.83 | +2.10% | |
| 77.23 | 78.06 | 76.73 | 77.21 | -0.27% | |
| 77.95 | 77.95 | 76.76 | 77.42 | +0.28% | |
| 76.28 | 77.63 | 75.81 | 77.20 | +1.59% | |
| 75.03 | 76.04 | 74.18 | 75.99 | +0.86% | |
| 75.85 | 76.18 | 75.09 | 75.34 | -0.37% | |
| 74.96 | 76.53 | 74.47 | 75.62 | +0.12% | |
| 73.91 | 76.65 | 73.91 | 75.53 | +2.27% | |
| 74.52 | 75.14 | 73.56 | 73.85 | -1.35% | |
| 74.06 | 75.03 | 73.74 | 74.86 | +1.24% | |
| 72.74 | 75.10 | 71.31 | 73.94 | +1.23% | |
| 73.70 | 74.62 | 73.00 | 73.04 | -0.90% | |
| 73.79 | 74.34 | 72.36 | 73.70 | +1.38% | |
| 72.51 | 72.90 | 71.80 | 72.70 | +0.83% | |
| 73.34 | 73.37 | 71.48 | 72.10 | -2.18% | |
| 73.81 | 75.59 | 73.40 | 73.71 | -0.73% | |
| 74.68 | 75.11 | 72.82 | 74.25 | +0.31% | |
| 73.71 | 74.63 | 73.18 | 74.02 | -0.59% | |
| 74.00 | 74.77 | 72.69 | 74.46 | +3.00% | |
| 72.24 | 73.36 | 71.73 | 72.29 | -0.54% | |
| 73.12 | 73.12 | 71.24 | 72.68 | -0.60% | |
| 74.43 | 74.53 | 72.99 | 73.12 | -2.34% | |
| 74.85 | 75.50 | 74.56 | 74.87 | +0.35% | |
| 75.74 | 76.45 | 74.24 | 74.61 | -1.27% | |
| 75.76 | 75.89 | 74.64 | 75.57 | +0.80% | |
| 75.45 | 76.99 | 74.53 | 74.97 | -2.00% | |
| 76.22 | 77.59 | 75.45 | 76.50 | +0.28% | |
| 78.33 | 79.07 | 76.25 | 76.29 | -2.32% | |
| 76.84 | 78.26 | 75.67 | 78.10 | +0.64% | |
| 79.27 | 79.39 | 76.89 | 77.60 | -3.21% | |
| 79.43 | 80.93 | 79.40 | 80.17 | -0.51% | |
| 80.81 | 81.70 | 79.57 | 80.58 | +0.46% | |
| 80.09 | 80.69 | 78.79 | 80.21 | -1.43% | |
| 80.83 | 82.35 | 80.35 | 81.37 | -1.24% | |
| 81.23 | 82.76 | 80.67 | 82.39 | +1.13% | |
| 81.58 | 82.45 | 80.25 | 81.47 | -0.54% | |
| 82.58 | 83.37 | 81.39 | 81.91 | -1.73% | |
| 84.00 | 89.29 | 83.16 | 83.35 | +3.45% | |
| 81.60 | 81.99 | 78.65 | 80.57 | +1.26% | |
| 76.68 | 79.63 | 76.17 | 79.57 | +3.61% | |
| 78.03 | 78.23 | 76.66 | 76.80 | -1.58% | |
| 76.93 | 79.15 | 76.77 | 78.03 | +1.06% | |
| 78.37 | 78.87 | 76.89 | 77.21 | -1.25% | |
| 78.24 | 79.58 | 77.47 | 78.19 | -0.31% | |
| 81.78 | 82.80 | 78.11 | 78.43 | -3.99% | |
| 80.96 | 81.75 | 80.41 | 81.69 | +0.83% | |
| 80.05 | 81.84 | 79.73 | 81.02 | +1.15% | |
| 79.36 | 80.17 | 78.03 | 80.10 | +0.48% | |
| 77.46 | 81.35 | 77.46 | 79.72 | +3.53% | |
| 75.52 | 77.89 | 74.74 | 77.00 | +2.31% | |
| 73.48 | 75.97 | 73.10 | 75.26 | +2.90% | |
| 74.88 | 76.26 | 73.08 | 73.14 | -2.88% | |
| 75.47 | 75.84 | 74.64 | 75.31 | -0.23% | |
| 74.38 | 75.52 | 73.59 | 75.48 | +1.53% | |
| 75.21 | 75.90 | 74.10 | 74.34 | -0.99% | |
| 76.65 | 76.88 | 75.04 | 75.08 | -2.33% | |
| 77.31 | 77.43 | 76.36 | 76.87 | -0.93% | |
| 77.16 | 77.98 | 76.75 | 77.59 | +0.49% | |
| 78.06 | 78.28 | 76.97 | 77.21 | -1.61% | |
| 78.97 | 79.44 | 78.24 | 78.47 | -0.60% | |
| 78.14 | 79.00 | 77.73 | 78.94 | +1.56% | |
| 79.69 | 79.80 | 77.53 | 77.73 | -2.81% | |
| 78.02 | 80.10 | 77.66 | 79.98 | +2.43% | |
| 76.19 | 79.11 | 75.84 | 78.08 | +2.39% | |
| 75.83 | 76.83 | 74.90 | 76.26 | +0.58% | |
| 76.36 | 76.73 | 75.58 | 75.82 | -0.41% | |
| 75.71 | 76.81 | 74.07 | 76.13 | -1.94% | |
| 78.92 | 79.31 | 76.19 | 77.64 | -1.72% | |
| 78.04 | 80.03 | 77.93 | 79.00 | +1.10% | |
| 78.56 | 78.73 | 77.84 | 78.14 | -0.52% | |
| 78.66 | 79.44 | 76.60 | 78.55 | +0.01% | |
| 76.73 | 78.56 | 76.73 | 78.54 | +2.24% | |
| 75.65 | 77.42 | 75.31 | 76.82 | +1.64% | |
| 76.28 | 76.83 | 75.51 | 75.58 | -1.13% | |
| 76.44 | 76.95 | 76.38 | 76.44 | 0.00% | |
| 76.26 | 76.78 | 76.13 | 76.44 | +0.41% | |
| 76.24 | 76.46 | 75.65 | 76.13 | -0.08% | |
| 76.20 | 76.78 | 75.85 | 76.19 | -0.41% | |
| 77.57 | 77.68 | 76.41 | 76.50 | -1.39% | |
| 76.89 | 78.10 | 76.65 | 77.58 | +0.30% | |
| 76.95 | 77.65 | 76.66 | 77.35 | +0.43% | |
| 76.60 | 77.15 | 76.27 | 77.02 | +0.54% | |
| 76.77 | 77.51 | 76.38 | 76.61 | -0.57% | |
| 77.58 | 77.74 | 76.34 | 77.05 | -0.44% | |
| 77.12 | 77.58 | 76.83 | 77.39 | +1.10% | |
| 76.01 | 76.68 | 75.54 | 76.55 | +0.41% | |
| 76.10 | 77.46 | 75.51 | 76.24 | +0.47% | |
| 74.52 | 76.32 | 74.36 | 75.88 | +1.93% | |
| 72.95 | 75.08 | 72.95 | 74.44 | +2.17% | |
| 73.77 | 73.99 | 72.78 | 72.86 | -1.03% | |
| 73.19 | 73.87 | 72.72 | 73.62 | +0.38% | |
| 72.64 | 73.46 | 72.34 | 73.34 | +0.63% | |
| 72.04 | 73.15 | 72.04 | 72.88 | +1.69% | |
| 73.44 | 73.54 | 71.27 | 71.67 | -1.97% | |
| 73.96 | 75.02 | 73.04 | 73.11 | -1.96% | |
| 75.14 | 75.51 | 74.57 | 74.57 | -0.90% | |
| 75.31 | 75.86 | 75.23 | 75.25 | -0.33% | |
| 74.74 | 75.84 | 74.74 | 75.50 | +1.40% | |
| 73.49 | 74.96 | 72.75 | 74.46 | +1.44% | |
| 71.49 | 74.30 | 71.23 | 73.40 | +3.12% | |
| 70.71 | 71.81 | 70.71 | 71.18 | +0.82% | |
| 71.22 | 71.76 | 70.21 | 70.60 | -0.84% | |
| 71.13 | 71.46 | 70.06 | 71.20 | -0.07% | |
| 71.30 | 72.09 | 70.77 | 71.25 | -0.25% | |
| 72.73 | 73.31 | 71.33 | 71.43 | -2.60% | |
| 72.51 | 73.57 | 72.26 | 73.34 | +0.69% | |
| 73.09 | 73.63 | 72.65 | 72.84 | -0.52% | |
| 73.56 | 73.56 | 72.65 | 73.22 | +0.30% | |
| 72.15 | 73.47 | 71.59 | 73.00 | +1.53% | |
| 70.39 | 71.90 | 70.18 | 71.90 | +2.63% | |
| 72.00 | 72.30 | 69.13 | 70.06 | -2.71% | |
| 71.49 | 72.90 | 70.89 | 72.01 | +0.56% | |
| 70.00 | 73.53 | 68.00 | 71.61 | +10.78% | |
| 63.37 | 64.88 | 63.04 | 64.64 | +2.28% | |
| 62.86 | 63.56 | 62.44 | 63.20 | +0.48% | |
| 62.67 | 64.33 | 62.32 | 62.90 | +0.93% | |
| 62.88 | 63.19 | 62.15 | 62.32 | -1.41% | |
| 63.71 | 64.04 | 63.15 | 63.21 | -0.52% | |
| 64.00 | 64.48 | 63.18 | 63.54 | -0.47% | |
| 63.92 | 64.05 | 63.48 | 63.84 | +0.39% | |
| 63.27 | 64.18 | 63.08 | 63.59 | +0.13% | |
| 64.23 | 64.83 | 63.37 | 63.51 | -1.12% | |
| 63.42 | 64.32 | 63.28 | 64.23 | +0.47% | |
| 63.75 | 64.33 | 63.27 | 63.93 | +1.51% | |
| 62.05 | 63.42 | 62.05 | 62.98 | +1.53% | |
| 63.39 | 63.85 | 61.95 | 62.03 | -1.93% | |
| 63.54 | 63.87 | 62.88 | 63.25 | -0.22% | |
| 62.29 | 63.81 | 62.21 | 63.39 | +0.62% | |
| 63.82 | 63.96 | 62.66 | 63.00 | -0.27% | |
| 64.69 | 64.96 | 62.56 | 63.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSIC chart for longer ranges.