Henryschein Dental Company (HSIC)

Historical Prices For Henryschein Dental Company (HSIC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	65.55	66.36	63.00	65.58	2,362,489	65.58
4/03/2025	68.51	69.22	66.12	66.59	1,250,182	66.59
4/02/2025	68.30	69.71	68.30	69.25	1,172,777	69.25
4/01/2025	68.55	69.54	67.91	69.07	1,243,207	69.07
3/31/2025	68.59	68.93	67.69	68.49	1,253,224	68.49
3/28/2025	69.24	69.84	68.55	68.62	1,028,798	68.62
3/27/2025	69.72	69.75	69.08	69.40	1,228,332	69.40
3/26/2025	69.45	70.15	69.05	69.75	922,242	69.75
3/25/2025	70.82	70.82	69.06	69.38	1,295,927	69.38
3/24/2025	70.14	70.81	69.67	70.76	779,046	70.76
3/21/2025	69.88	69.94	68.77	69.39	1,475,993	69.39
3/20/2025	70.65	71.42	70.36	70.45	1,151,604	70.45
3/19/2025	71.69	72.26	70.70	70.84	2,352,243	70.84
3/18/2025	71.60	72.09	71.20	72.00	832,415	72.00
3/17/2025	70.38	72.42	70.20	71.80	2,009,568	71.80
3/14/2025	69.89	70.73	69.47	70.58	1,443,065	70.58
3/13/2025	69.75	70.94	69.18	69.81	1,631,766	69.81
3/12/2025	72.73	72.92	69.90	69.94	1,561,905	69.94
3/11/2025	75.35	75.77	72.87	72.92	1,844,783	72.92
3/10/2025	74.37	77.83	73.65	75.45	3,053,829	75.45
3/07/2025	72.44	75.13	71.48	74.59	2,145,400	74.59
3/06/2025	71.07	73.06	70.42	72.96	2,575,089	72.96
3/05/2025	70.08	71.72	69.04	71.46	2,532,278	71.46
3/04/2025	70.31	70.95	69.51	70.31	2,361,473	70.31
3/03/2025	72.17	72.97	70.61	70.81	2,245,641	70.81
2/28/2025	72.23	72.70	71.56	72.17	11,190,766	72.17
2/27/2025	72.43	73.26	71.68	72.12	4,222,390	72.12
2/26/2025	75.88	76.43	72.23	72.55	3,903,402	72.55
2/25/2025	80.56	80.56	73.25	75.82	3,585,729	75.82
2/24/2025	77.14	78.23	76.50	77.64	3,517,444	77.64
2/21/2025	78.15	78.61	76.92	77.24	3,295,278	77.24
2/20/2025	78.00	78.69	77.38	78.05	1,103,682	78.05
2/19/2025	77.19	77.91	76.85	77.83	988,147	77.83
2/18/2025	75.57	77.70	75.57	77.63	2,573,709	77.63
2/14/2025	77.51	77.52	75.89	76.00	1,455,207	76.00
2/13/2025	77.39	78.11	77.22	77.62	1,507,784	77.62
2/12/2025	75.77	77.25	75.77	77.20	1,154,912	77.20
2/11/2025	77.99	78.86	76.88	77.48	1,255,983	77.48
2/10/2025	79.01	79.42	78.50	78.90	2,346,828	78.90
2/07/2025	79.71	80.10	78.68	79.00	1,141,263	79.00
2/06/2025	82.00	82.38	79.76	79.85	1,148,702	79.85
2/05/2025	80.98	82.49	80.79	81.91	1,315,846	81.91
2/04/2025	78.90	80.64	78.90	80.58	1,499,034	80.58
2/03/2025	78.64	80.52	78.57	79.57	2,921,590	79.57
1/31/2025	79.77	81.01	79.13	80.00	1,282,001	80.00
1/30/2025	80.46	80.93	79.33	80.03	2,350,475	80.03
1/29/2025	77.50	81.85	77.50	79.87	6,094,271	79.87
1/28/2025	76.84	77.00	75.77	76.10	1,017,396	76.10
1/27/2025	75.67	77.08	74.60	76.69	1,380,533	76.69
1/24/2025	74.34	75.08	72.74	74.97	814,666	74.97
1/23/2025	75.37	75.66	73.72	74.75	1,017,295	74.75
1/22/2025	73.52	75.07	73.21	74.78	985,689	74.78
1/21/2025	73.77	74.98	73.45	74.19	2,021,186	74.19
1/17/2025	72.23	73.55	71.44	73.22	1,073,957	73.22
1/16/2025	71.00	72.14	70.35	71.75	990,200	71.75
1/15/2025	72.34	72.44	70.87	71.15	981,737	71.15
1/14/2025	71.13	71.55	70.61	71.27	900,010	71.27
1/13/2025	69.64	71.03	69.10	70.70	608,596	70.70
1/10/2025	70.58	70.98	69.63	69.67	1,096,036	69.67
1/08/2025	71.61	71.84	70.18	71.06	901,094	71.06
1/07/2025	71.93	72.67	71.10	71.67	1,074,518	71.67
1/06/2025	71.59	72.57	70.82	71.76	1,297,663	71.76