Henry Schein, Inc. (HSIC) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +11.0%
- 3M
- +15.7%
- YTD
- +12.8%
- 1Y
- +17.9%
- 3Y
- +3.2%
- 5Y
- +2.6%
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
- +7.3%
HSIC Stock Price Trajectory (1995–2026)
As of July 7, 2026, Henry Schein, Inc. (HSIC) trades at $86.62, representing a +17.9% return over the past year. The stock has delivered a +13.9% total return over five years (+2.6% 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 -6.5%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers DXPE (+82.5% 1Y), OMI (-74.1% 1Y), and MCK (+6.7% 1Y), HSIC has underperformed the peer group average. Compare HSIC vs DXPE →
HSIC Historical Price Data · from 1995
Rows 1–50 of 7,716| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 86.68 | 86.89 | 85.21 | 86.62 | 1.17M | +0.22% |
| 2026-07-02 | 84.97 | 86.50 | 84.74 | 86.43 | 1.91M | +2.26% |
| 2026-07-01 | 83.47 | 85.47 | 83.47 | 84.52 | 995K | +1.20% |
| 2026-06-30 | 84.31 | 84.42 | 83.18 | 83.52 | 1.10M | -0.91% |
| 2026-06-29 | 84.81 | 84.81 | 83.09 | 84.29 | 1.08M | -0.78% |
| 2026-06-26 | 84.06 | 85.19 | 83.77 | 84.95 | 0 | +1.51% |
| 2026-06-25 | 83.11 | 84.39 | 82.82 | 83.69 | 921K | +1.05% |
| 2026-06-24 | 81.00 | 83.15 | 80.55 | 82.82 | 1.06M | +3.40% |
| 2026-06-23 | 79.31 | 80.55 | 78.74 | 80.10 | 1.13M | +1.82% |
| 2026-06-22 | 79.81 | 81.31 | 78.62 | 78.67 | 909K | -1.56% |
| 2026-06-18 | 80.10 | 80.21 | 79.38 | 79.92 | 1.81M | -0.06% |
| 2026-06-17 | 80.94 | 81.63 | 79.58 | 79.97 | 925K | -1.53% |
| 2026-06-16 | 81.39 | 81.95 | 80.51 | 81.21 | 777K | +0.15% |
| 2026-06-15 | 81.95 | 82.29 | 81.00 | 81.09 | 940K | -0.20% |
| 2026-06-12 | 80.56 | 82.17 | 79.61 | 81.25 | 1.08M | +1.28% |
| 2026-06-11 | 80.06 | 80.51 | 78.79 | 80.22 | 1.66M | +1.74% |
| 2026-06-10 | 80.66 | 81.21 | 78.79 | 78.85 | 1.41M | -1.47% |
| 2026-06-09 | 78.50 | 80.83 | 78.50 | 80.03 | 2.08M | +2.54% |
| 2026-06-08 | 76.97 | 78.30 | 76.88 | 78.05 | 1.12M | +0.77% |
| 2026-06-05 | 76.21 | 77.63 | 76.21 | 77.45 | 1.03M | +1.51% |
| 2026-06-04 | 77.03 | 77.53 | 76.20 | 76.30 | 1.10M | +0.74% |
| 2026-06-03 | 75.95 | 76.55 | 75.44 | 75.74 | 1.14M | -0.39% |
| 2026-06-02 | 76.23 | 76.79 | 75.84 | 76.04 | 1.08M | -0.47% |
| 2026-06-01 | 76.55 | 77.04 | 75.74 | 76.40 | 1.25M | -0.24% |
| 2026-05-29 | 76.29 | 78.04 | 75.91 | 76.58 | 2.24M | +0.34% |
| 2026-05-28 | 74.79 | 76.91 | 74.68 | 76.32 | 958K | +0.86% |
| 2026-05-27 | 74.47 | 76.47 | 74.38 | 75.67 | 1.62M | +2.40% |
| 2026-05-26 | 74.25 | 74.51 | 73.60 | 73.90 | 1.18M | -0.42% |
| 2026-05-22 | 73.56 | 74.21 | 73.45 | 74.21 | 996K | +0.97% |
| 2026-05-21 | 72.39 | 73.79 | 71.66 | 73.50 | 989K | +0.37% |
| 2026-05-20 | 72.92 | 73.90 | 71.69 | 73.23 | 1.29M | +0.43% |
| 2026-05-19 | 72.38 | 73.79 | 72.00 | 72.92 | 1.39M | +0.32% |
| 2026-05-18 | 73.03 | 73.99 | 72.25 | 72.69 | 1.31M | -0.04% |
| 2026-05-15 | 72.76 | 73.31 | 71.50 | 72.72 | 3.08M | +0.15% |
| 2026-05-14 | 70.13 | 72.84 | 69.87 | 72.61 | 3.11M | +4.55% |
| 2026-05-13 | 69.67 | 70.84 | 68.86 | 69.45 | 1.27M | +0.14% |
| 2026-05-12 | 69.24 | 70.27 | 68.95 | 69.35 | 1.62M | +0.52% |
| 2026-05-11 | 70.49 | 71.27 | 68.70 | 68.99 | 2.05M | -2.58% |
| 2026-05-08 | 70.67 | 71.35 | 69.34 | 70.82 | 1.40M | +0.45% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +17.9% over the past year, beating its 5-year annualized CAGR of +2.6%. 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 $89.29. Current 1-year return of +17.9% 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 1995-2026, downloadable in CSV format.