Henry Schein, Inc. (HSIC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +1.4%
- 3M
- -2.5%
- YTD
- +12.0%
- 1Y
- +22.8%
- 3Y
- +11.2%
- 5Y
- +1.8%
Loading 10-year price history...
HSIC Historical Performance
HSIC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +19.9%
- 2003 annual price return
- +48.4%
- 2004 annual price return
- +3.9%
- 2005 annual price return
- +28.2%
- 2006 annual price return
- +12.1%
- 2007 annual price return
- +25.6%
- 2008 annual price return
- -38.1%
- 2009 annual price return
- +38.5%
- 2010 annual price return
- +14.9%
- 2011 annual price return
- +2.6%
- 2012 annual price return
- +22.3%
- 2013 annual price return
- +38.6%
- 2014 annual price return
- +20.0%
- 2015 annual price return
- +15.6%
- 2016 annual price return
- -2.3%
- 2017 annual price return
- -10.4%
- 2018 annual price return
- +9.9%
- 2019 annual price return
- +11.4%
- 2020 annual price return
- -0.4%
- 2021 annual price return
- +16.6%
- 2022 annual price return
- +3.2%
- 2023 annual price return
- -4.9%
- 2024 annual price return
- -8.4%
- 2025 annual price return
- +10.3%
- 2026 annual price return
- +9.4%
HSIC Stock Price Trajectory (1995–2026)
As of November 8, 2026, Henry Schein, Inc. (HSIC) trades at $86.05, representing a +22.8% return over the past year. The stock has delivered a +9.4% total return over five years (+1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $92.68 on April 14, 2022. From this peak, HSIC has corrected -7.2%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers DXPE (+40.2% 1Y), OMI (-28.2% 1Y), and MCK (+23.6% 1Y), HSIC has underperformed the peer group average. Compare HSIC vs DXPE →
HSIC Historical Price Data · from 1995
Rows 1–50 of 7,803| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 83.22 | 87.57 | 83.02 | 86.05 | 1.37M | +0.87% |
| 2026-11-05 | 89.68 | 89.68 | 84.99 | 85.31 | 2.10M | -3.32% |
| 2026-11-04 | 84.12 | 88.48 | 84.06 | 88.24 | 3.90M | +6.96% |
| 2026-11-03 | 82.37 | 86.87 | 81.03 | 82.50 | 4.42M | -4.76% |
| 2026-11-02 | 85.93 | 87.28 | 85.13 | 86.62 | 2.50M | +2.05% |
| 2026-10-30 | 86.57 | 86.95 | 84.49 | 84.88 | 1.20M | -1.80% |
| 2026-10-29 | 85.65 | 86.44 | 85.23 | 86.44 | 925K | +1.74% |
| 2026-10-28 | 84.10 | 85.57 | 83.97 | 84.96 | 935K | +0.84% |
| 2026-10-27 | 84.62 | 85.60 | 83.75 | 84.25 | 710K | -0.31% |
| 2026-10-26 | 85.01 | 85.43 | 84.12 | 84.51 | 938K | -0.53% |
| 2026-10-23 | 85.50 | 86.05 | 84.43 | 84.96 | 837K | -1.21% |
| 2026-10-22 | 84.81 | 86.26 | 84.81 | 86.00 | 2.08M | +1.16% |
| 2026-10-21 | 84.68 | 85.34 | 83.85 | 85.01 | 1.26M | +0.39% |
| 2026-10-20 | 84.55 | 85.64 | 84.23 | 84.68 | 1.23M | +0.85% |
| 2026-10-19 | 86.32 | 87.36 | 83.92 | 83.97 | 1.32M | -2.79% |
| 2026-10-16 | 87.38 | 88.13 | 85.85 | 86.38 | 1.18M | -0.70% |
| 2026-10-15 | 86.78 | 87.33 | 86.24 | 86.99 | 963K | +1.67% |
| 2026-10-14 | 85.19 | 86.25 | 84.56 | 85.56 | 1.12M | +0.62% |
| 2026-10-13 | 84.76 | 85.32 | 83.87 | 85.03 | 717K | +0.95% |
| 2026-10-12 | 84.16 | 84.92 | 83.89 | 84.23 | 955K | +0.26% |
| 2026-10-09 | 84.11 | 85.13 | 83.48 | 84.01 | 1.09M | -0.73% |
| 2026-10-08 | 79.95 | 84.66 | 79.37 | 84.63 | 2.68M | +1.16% |
| 2026-10-07 | 84.79 | 85.64 | 83.56 | 83.66 | 1.31M | -1.39% |
| 2026-10-06 | 84.78 | 86.40 | 84.31 | 84.84 | 1.42M | +0.72% |
| 2026-10-05 | 85.48 | 85.51 | 83.42 | 84.23 | 1.90M | -0.77% |
| 2026-10-02 | 85.18 | 85.56 | 83.45 | 84.88 | 1.13M | -0.06% |
| 2026-10-01 | 83.96 | 85.28 | 83.30 | 84.93 | 1.03M | +1.14% |
| 2026-09-30 | 84.98 | 85.33 | 83.86 | 83.97 | 884K | -1.18% |
| 2026-09-29 | 85.51 | 85.86 | 84.39 | 84.97 | 979K | -1.19% |
| 2026-09-28 | 85.88 | 86.78 | 85.37 | 85.99 | 984K | -0.44% |
| 2026-09-25 | 85.53 | 86.58 | 85.43 | 86.37 | 1.20M | +0.98% |
| 2026-09-24 | 84.50 | 85.92 | 84.38 | 85.53 | 1.38M | +0.56% |
| 2026-09-23 | 86.89 | 87.98 | 84.80 | 85.05 | 1.12M | -2.72% |
| 2026-09-22 | 85.93 | 87.64 | 85.58 | 87.43 | 1.07M | +2.62% |
| 2026-09-21 | 85.25 | 85.80 | 84.40 | 85.20 | 1.35M | +0.42% |
| 2026-09-18 | 84.84 | 85.96 | 84.41 | 84.84 | 2.22M | -0.24% |
| 2026-09-17 | 87.01 | 87.10 | 84.15 | 85.04 | 1.80M | -1.99% |
| 2026-09-16 | 87.52 | 88.32 | 86.44 | 86.77 | 1.02M | -0.86% |
| 2026-09-15 | 88.93 | 88.93 | 87.26 | 87.52 | 1.55M | -1.59% |
| 2026-09-14 | 88.57 | 89.12 | 87.65 | 88.93 | 818K | +0.65% |
| 2026-09-11 | 88.54 | 88.79 | 87.36 | 88.36 | 714K | +1.21% |
| 2026-09-10 | 88.20 | 88.22 | 87.11 | 87.30 | 1.54M | -0.76% |
| 2026-09-09 | 88.14 | 88.92 | 87.65 | 87.97 | 768K | -1.00% |
| 2026-09-08 | 89.50 | 89.99 | 88.71 | 88.86 | 712K | -1.06% |
| 2026-09-04 | 89.91 | 90.54 | 89.65 | 89.81 | 888K | -1.16% |
| 2026-09-03 | 90.68 | 91.69 | 89.56 | 90.86 | 679K | +0.52% |
| 2026-09-02 | 89.02 | 91.36 | 88.61 | 90.39 | 859K | +2.11% |
| 2026-09-01 | 89.80 | 90.15 | 88.00 | 88.52 | 718K | -1.43% |
| 2026-08-31 | 88.93 | 90.00 | 88.16 | 89.80 | 1.15M | +0.31% |
| 2026-08-28 | 90.54 | 91.09 | 89.47 | 89.52 | 796K | -0.84% |
HSIC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HSIC — Frequently Asked Questions
Quick answers to the most common questions about buying HSIC stock.
How has HSIC stock performed recently?
HSIC returned +22.8% over the past year, beating its 5-year annualized CAGR of +1.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HSIC's all-time high price?
Henry Schein, Inc. reached $92.68 on 2022-04-14. The 52-week high is $92.18. Current 1-year return of +22.8% places the stock closer to historical peaks.
Where can I download HSIC historical price data?
This page provides HSIC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.