Historical Stock Price
HSIC historical stock prices picture
Henry Schein (HSIC) has the following price history information. Looking back at HSIC historical stock prices for the last five trading days, on March 21, 2024, HSIC opened at $74.80, traded as high as $74.99 and as low as $73.56, and closed at $74.08. Trading volume was a total of 718.20K shares. On March 22, 2024, HSIC opened at $73.96, traded as high as $74.25 and as low as $72.56, and closed at $73.12. Trading volume was a total of 1.63M shares. On March 25, 2024, HSIC opened at $73.29, traded as high as $73.74 and as low as $72.80, and closed at $72.89. Trading volume was a total of 1.60M shares. On March 26, 2024, HSIC opened at $72.72, traded as high as $73.33 and as low as $72.69, and closed at $72.88. Trading volume was a total of 1.23M shares. On March 27, 2024, HSIC opened at $73.07, traded as high as $75.21 and as low as $72.99, and closed at $75.15. Trading volume was a total of 1.43M shares.

HSIC Historical Stock Prices By Date:

HSIC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Henry Schein shares, starting with a $10,000 purchase of HSIC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $46.82
End price/share: $75.15
Dividends collected/share: $0.00
Total return: 60.51%
Average Annual Total Return: 4.85%
Starting investment: $10,000.00
Ending investment: $16,055.65
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $74.80 $74.99 $73.56 $74.08 718.20K
03/22/2024 $73.96 $74.25 $72.56 $73.12 1.63M
03/25/2024 $73.29 $73.74 $72.80 $72.89 1.60M
03/26/2024 $72.72 $73.33 $72.69 $72.88 1.23M
03/27/2024 $73.07 $75.21 $72.99 $75.15 1.43M
Schein (Henry) is a provider of health care products and services primarily to office-based dental and medical practitioners, as well as alternate sites of care. Co. conducts its business through two reportable segments: health care distribution; and technology and other services. The health care distribution reportable segment aggregates Co.'s global dental and medical operating segments. Co.'s global technology and other services group provides software, technology and other services to health care practitioners. Co.'s technology group offerings include practice management software systems for dental and medical practitioners.
Date Close
03/21/2024$74.08
03/22/2024$73.12
03/25/2024$72.89
03/26/2024$72.88
03/27/2024$75.15
HSIC is categorized under the Healthcare sector; below are some other companies in the same sector:

HSKA Historical Stock Prices
HSM Historical Stock Prices
HSP Historical Stock Prices
HTBX Historical Stock Prices
HTGM Historical Stock Prices
HTL Historical Stock Prices
HTWR Historical Stock Prices
HWAY Historical Stock Prices
HYH Historical Stock Prices
HZNP Historical Stock Prices

Also explore: HSIC shares outstanding history

Email EnvelopeFree HSIC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


HSIC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.