Henry Schein, Inc.
HSICNASDAQHealthcare● Active
$77.76
+$0.31(+0.40%)
Market Cap$8.9B
P/E Ratio—
52W High$89.29
52W Low$61.95
Henry Schein, Inc.（HSIC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hsic · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.68
Apr 14, 2022
-15.9% from here
5-Year Low5Y
$60.01
Nov 2, 2023
+29.8% from low
IPO Priceadj.
$4.46
Nov 3, 1995
+1.6K% since IPO
1 Year Ago
$70.90
Jun 9, 2025
+9.9% in 1Y
5 Years Ago
$77.70
Jun 8, 2021
+0.3% in 5Y
10 Years Ago
$70.25
Jun 8, 2016
+10.9% in 10Y
Historical Price Data · HSIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $76.97 | $77.83 | $76.88 | $77.81 | $77.81 | 79K | +1.09% |
| Jun 5, 2026 | $76.83 | $77.76 | $76.13 | $77.45 | $77.45 | 1.3M | +0.81% |
| Jun 4, 2026 | $76.97 | $77.53 | $76.20 | $76.30 | $76.30 | 1.4M | -0.87% |
| Jun 3, 2026 | $75.95 | $76.55 | $75.44 | $75.74 | $75.74 | 1.2M | -0.28% |
| Jun 2, 2026 | $76.04 | $76.79 | $75.84 | $76.04 | $76.04 | 1.5M | +0.00% |
| Jun 1, 2026 | $76.04 | $77.04 | $75.74 | $76.40 | $76.40 | 1.4M | +0.47% |
| May 29, 2026 | $76.29 | $78.04 | $75.91 | $76.58 | $76.58 | 2.5M | +0.38% |
| May 28, 2026 | $74.79 | $76.91 | $74.68 | $76.32 | $76.32 | 990K | +2.05% |
| May 27, 2026 | $74.47 | $76.62 | $74.38 | $75.67 | $75.67 | 1.9M | +1.61% |
| May 26, 2026 | $74.25 | $74.51 | $73.60 | $73.90 | $73.90 | 1.2M | -0.47% |
| May 22, 2026 | $73.56 | $74.81 | $73.45 | $74.21 | $74.21 | 1.0M | +0.88% |
| May 21, 2026 | $72.55 | $73.79 | $71.66 | $73.50 | $73.50 | 1.0M | +1.31% |
| May 20, 2026 | $72.92 | $73.90 | $71.69 | $73.23 | $73.23 | 1.4M | +0.43% |
| May 19, 2026 | $72.38 | $73.86 | $72.00 | $72.92 | $72.92 | 1.5M | +0.75% |
| May 18, 2026 | $72.91 | $73.99 | $72.25 | $72.69 | $72.69 | 1.3M | -0.30% |
| May 15, 2026 | $72.76 | $73.31 | $71.50 | $72.72 | $72.72 | 3.1M | -0.05% |
| May 14, 2026 | $69.84 | $72.86 | $69.68 | $72.61 | $72.61 | 3.1M | +3.97% |
| May 13, 2026 | $69.67 | $70.84 | $68.84 | $69.45 | $69.45 | 1.3M | -0.32% |
| May 12, 2026 | $69.24 | $70.30 | $68.96 | $69.35 | $69.35 | 1.7M | +0.16% |
| May 11, 2026 | $70.95 | $71.27 | $68.70 | $68.99 | $68.99 | 2.1M | -2.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HSIC
Jan 1 → Dec 31 · 6 years2026+2.9%$75.65 → $77.81
+2.9%
2025+8.5%$69.68 → $75.58
+8.5%
2024-8.0%$75.20 → $69.20
-8.0%
2023-4.9%$79.65 → $75.71
-4.9%
2022+3.2%$77.39 → $79.87
+3.2%
2021-0.4%$77.81 → $77.53
-0.4%
Best Year2025 · +8.5%
Worst Year2024 · -8.0%
Positive Years3 / 6
Avg Annual Return+0.2%
6Y Total Return+0.0%
6Y CAGR~+0.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in HSIC?
If you invested $1,000 in HSIC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,109
Total Return+10.9%
CAGR~+1.0% / yr
Profit+$109
Based on Jun 8, 2016 · $70.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Henry Schein, Inc.（HSIC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $77.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSIC 历史股价FMP 日线复权 OHLCV