Henry Schein, Inc. (HSIC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HSIC Historical Performance
Short-Term Returns
HSIC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Henry Schein, Inc. (HSIC) trades at $70.50, representing a +5.9% return over the past year. The stock has delivered a -12.5% total return over five years (-2.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $92.68 on April 14, 2022. From this peak, HSIC has corrected -23.9%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers DXPE (+69.0% 1Y), OMI (-71.1% 1Y), and MCK (+4.1% 1Y), HSIC has underperformed the peer group average. Compare HSIC vs DXPE →
HSIC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 73.21 | 73.25 | 69.81 | 70.50 | 2.37M | -2.68% |
| 2026-05-06 | 75.11 | 76.03 | 71.53 | 72.44 | 2.47M | -2.60% |
| 2026-05-05 | 71.62 | 74.77 | 70.06 | 74.37 | 2.21M | +3.26% |
| 2026-05-04 | 73.75 | 74.00 | 71.92 | 72.02 | 2.33M | -2.58% |
| 2026-05-01 | 74.83 | 74.90 | 73.40 | 73.93 | 1.78M | -0.88% |
| 2026-04-30 | 73.66 | 74.76 | 72.78 | 74.59 | 1.33M | +1.07% |
| 2026-04-29 | 75.83 | 76.11 | 73.44 | 73.80 | 1.25M | -3.05% |
| 2026-04-28 | 77.56 | 77.56 | 75.43 | 76.12 | 1.07M | -1.40% |
| 2026-04-27 | 77.63 | 78.02 | 77.13 | 77.20 | 1.12M | -0.44% |
| 2026-04-24 | 78.22 | 78.22 | 76.73 | 77.54 | 822K | -0.87% |
| 2026-04-23 | 78.17 | 79.00 | 77.16 | 78.22 | 729K | +0.14% |
| 2026-04-22 | 79.26 | 79.52 | 77.76 | 78.11 | 1.02M | -0.93% |
| 2026-04-21 | 79.64 | 81.06 | 78.56 | 78.84 | 1.12M | -0.39% |
| 2026-04-20 | 78.43 | 79.78 | 78.43 | 79.15 | 1.34M | +0.41% |
| 2026-04-17 | 78.04 | 79.96 | 78.03 | 78.83 | 981K | +2.10% |
| 2026-04-16 | 77.23 | 78.06 | 76.73 | 77.21 | 782K | -0.27% |
| 2026-04-15 | 77.95 | 77.95 | 76.76 | 77.42 | 829K | +0.28% |
| 2026-04-14 | 76.28 | 77.63 | 75.81 | 77.20 | 764K | +1.59% |
| 2026-04-13 | 75.05 | 76.03 | 74.18 | 75.99 | 628K | +0.86% |
| 2026-04-10 | 75.85 | 76.18 | 75.11 | 75.34 | 865K | -0.37% |
| 2026-04-09 | 74.96 | 76.53 | 74.47 | 75.62 | 662K | +0.12% |
| 2026-04-08 | 74.67 | 76.61 | 74.66 | 75.53 | 1.48M | +2.27% |
| 2026-04-07 | 74.52 | 75.14 | 73.56 | 73.85 | 740K | -1.35% |
| 2026-04-06 | 74.16 | 75.03 | 73.74 | 74.86 | 854K | +1.24% |
| 2026-04-02 | 72.39 | 75.10 | 71.31 | 73.94 | 965K | +1.23% |
| 2026-04-01 | 73.70 | 74.62 | 73.00 | 73.04 | 1.09M | -0.90% |
| 2026-03-31 | 73.79 | 74.33 | 72.36 | 73.70 | 981K | +1.38% |
| 2026-03-30 | 72.51 | 72.90 | 71.80 | 72.70 | 917K | +0.83% |
| 2026-03-27 | 73.34 | 73.36 | 71.48 | 72.10 | 975K | -2.18% |
| 2026-03-26 | 73.82 | 75.59 | 73.47 | 73.71 | 954K | -0.73% |
See HSIC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HSIC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HSIC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonHSIC — Frequently Asked Questions
Quick answers to the most common questions about buying HSIC stock.
How has HSIC stock performed recently?
HSIC returned +5.9% over the past year, beating its 5-year annualized CAGR of -2.6%. The stock trades below 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 $89.29. Current 1-year return of +5.9% 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 2011-2026, downloadable in CSV format.