Henry Schein Inc (HSIC) stock
HSICNasdaqWholesale-Medical, Dental & Hospital Equipment & SuppliesFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3019% above fair value
$86.44+1.48 (+1.74%)
Close on Oct 29, 2026Market cap $9.63BP/E 25.2Yield –
Price history
Henry Schein share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$86.44
+1.74% on the day
52-week range
$62.15 – $92.18
-6.2% from the high
Change over 52 weeks
+38.7%
From $62.32 on Oct 29, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $85.65 | $86.44 | $85.23 | $86.44 | +1.74% | 924,679 |
| Oct 28, 2026 | $84.10 | $85.57 | $83.97 | $84.96 | +0.84% | 934,463 |
| Oct 27, 2026 | $84.62 | $85.60 | $83.75 | $84.25 | -0.31% | 709,809 |
| Oct 26, 2026 | $85.01 | $85.43 | $84.12 | $84.51 | -0.53% | 937,892 |
| Oct 23, 2026 | $85.50 | $86.05 | $84.43 | $84.96 | -1.21% | 836,780 |
| Oct 22, 2026 | $84.81 | $86.26 | $84.81 | $86.00 | +1.16% | 2,075,089 |
| Oct 21, 2026 | $84.68 | $85.34 | $83.85 | $85.01 | +0.39% | 1,263,886 |
| Oct 20, 2026 | $84.55 | $85.64 | $84.23 | $84.68 | +0.85% | 1,231,716 |
| Oct 19, 2026 | $86.32 | $87.36 | $83.92 | $83.97 | -2.79% | 1,317,232 |
| Oct 16, 2026 | $87.38 | $88.13 | $85.85 | $86.38 | -0.70% | 1,179,102 |
| Oct 15, 2026 | $86.78 | $87.33 | $86.24 | $86.99 | +1.67% | 963,228 |
| Oct 14, 2026 | $85.19 | $86.25 | $84.56 | $85.56 | +0.62% | 1,116,065 |
| Oct 13, 2026 | $84.76 | $85.32 | $83.87 | $85.03 | +0.95% | 718,382 |
| Oct 12, 2026 | $84.16 | $84.92 | $83.89 | $84.23 | +0.26% | 955,256 |
| Oct 9, 2026 | $84.11 | $85.13 | $83.48 | $84.01 | -0.73% | 1,087,391 |
| Oct 8, 2026 | $79.95 | $84.66 | $79.37 | $84.63 | +1.16% | 2,675,900 |
| Oct 7, 2026 | $84.79 | $85.64 | $83.56 | $83.66 | -1.39% | 1,312,085 |
| Oct 6, 2026 | $84.78 | $86.40 | $84.31 | $84.84 | +0.72% | 1,421,118 |
| Oct 5, 2026 | $85.48 | $85.51 | $83.42 | $84.23 | -0.77% | 1,904,339 |
| Oct 2, 2026 | $85.18 | $85.56 | $83.45 | $84.88 | -0.06% | 1,132,885 |
| Oct 1, 2026 | $83.96 | $85.28 | $83.30 | $84.93 | +1.14% | 1,025,583 |
| Sep 30, 2026 | $84.98 | $85.33 | $83.86 | $83.97 | -1.18% | 883,513 |
| Sep 29, 2026 | $85.51 | $85.86 | $84.39 | $84.97 | -1.19% | 978,766 |
| Sep 28, 2026 | $85.88 | $86.78 | $85.37 | $85.99 | -0.44% | 984,292 |
| Sep 25, 2026 | $85.53 | $86.58 | $85.43 | $86.37 | +0.98% | 1,202,227 |
| Sep 24, 2026 | $84.50 | $85.92 | $84.38 | $85.53 | +0.56% | 1,381,546 |
| Sep 23, 2026 | $86.89 | $87.98 | $84.80 | $85.05 | -2.72% | 1,119,560 |
| Sep 22, 2026 | $85.93 | $87.64 | $85.58 | $87.43 | +2.62% | 1,070,467 |
| Sep 21, 2026 | $85.25 | $85.80 | $84.40 | $85.20 | +0.42% | 1,347,557 |
| Sep 18, 2026 | $84.84 | $85.96 | $84.41 | $84.84 | -0.24% | 2,220,202 |
| Sep 17, 2026 | $87.01 | $87.10 | $84.15 | $85.04 | -1.99% | 1,801,042 |
| Sep 16, 2026 | $87.52 | $88.32 | $86.44 | $86.77 | -0.86% | 1,018,110 |
| Sep 15, 2026 | $88.93 | $88.93 | $87.26 | $87.52 | -1.59% | 1,551,552 |
| Sep 14, 2026 | $88.57 | $89.12 | $87.65 | $88.93 | +0.65% | 818,387 |
| Sep 11, 2026 | $88.54 | $88.79 | $87.36 | $88.36 | +1.21% | 713,850 |
| Sep 10, 2026 | $88.20 | $88.22 | $87.11 | $87.30 | -0.76% | 1,536,374 |
| Sep 9, 2026 | $88.14 | $88.92 | $87.65 | $87.97 | -1.00% | 768,111 |
| Sep 8, 2026 | $89.50 | $89.99 | $88.71 | $88.86 | -1.06% | 711,851 |
| Sep 4, 2026 | $89.91 | $90.54 | $89.65 | $89.81 | -1.16% | 887,874 |
| Sep 3, 2026 | $90.68 | $91.69 | $89.56 | $90.86 | +0.52% | 679,337 |
| Sep 2, 2026 | $89.02 | $91.36 | $88.61 | $90.39 | +2.11% | 859,389 |
| Sep 1, 2026 | $89.80 | $90.15 | $88.00 | $88.52 | -1.43% | 718,251 |
| Aug 31, 2026 | $88.93 | $90.00 | $88.16 | $89.80 | +0.31% | 1,153,567 |
| Aug 28, 2026 | $90.54 | $91.09 | $89.47 | $89.52 | -0.84% | 795,969 |
| Aug 27, 2026 | $90.30 | $91.39 | $89.61 | $90.28 | -0.11% | 784,926 |
| Aug 26, 2026 | $89.97 | $90.67 | $89.49 | $90.38 | +0.81% | 697,173 |
| Aug 25, 2026 | $89.19 | $89.84 | $88.74 | $89.65 | +0.16% | 819,506 |
| Aug 24, 2026 | $88.50 | $89.71 | $87.67 | $89.51 | +1.14% | 669,183 |
| Aug 21, 2026 | $88.74 | $89.11 | $88.19 | $88.50 | +0.05% | 758,821 |
| Aug 20, 2026 | $89.00 | $89.69 | $88.41 | $88.46 | -0.93% | 865,705 |
| Aug 19, 2026 | $90.11 | $91.29 | $89.17 | $89.29 | +0.07% | 1,177,290 |
| Aug 18, 2026 | $89.94 | $90.46 | $88.73 | $89.23 | -0.32% | 1,029,334 |
| Aug 17, 2026 | $88.80 | $90.34 | $88.63 | $89.52 | -0.28% | 1,265,769 |
| Aug 14, 2026 | $90.09 | $90.67 | $89.46 | $89.77 | -0.39% | 1,162,493 |
| Aug 13, 2026 | $90.89 | $91.54 | $89.10 | $90.12 | -0.68% | 960,952 |
| Aug 12, 2026 | $88.95 | $90.93 | $88.47 | $90.74 | +1.75% | 1,041,044 |
| Aug 11, 2026 | $88.00 | $90.08 | $88.00 | $89.18 | +1.25% | 927,816 |
| Aug 10, 2026 | $87.57 | $88.37 | $87.47 | $88.08 | -0.06% | 1,401,362 |
| Aug 7, 2026 | $88.12 | $88.83 | $87.57 | $88.13 | -0.11% | 649,694 |
| Aug 6, 2026 | $90.03 | $90.32 | $87.74 | $88.23 | -1.52% | 1,155,153 |
| Aug 5, 2026 | $89.17 | $90.56 | $87.06 | $89.59 | +0.54% | 1,637,728 |
| Aug 4, 2026 | $90.99 | $92.18 | $87.34 | $89.11 | +3.01% | 3,360,773 |
| Aug 3, 2026 | $86.35 | $87.73 | $85.73 | $86.51 | +0.89% | 1,899,695 |
| Jul 31, 2026 | $84.81 | $86.32 | $84.38 | $85.75 | +0.68% | 1,221,326 |
| Jul 30, 2026 | $85.31 | $86.04 | $83.57 | $85.17 | -0.77% | 1,141,921 |
| Jul 29, 2026 | $86.00 | $86.82 | $85.19 | $85.83 | +0.14% | 1,805,497 |
| Jul 28, 2026 | $85.60 | $86.17 | $84.04 | $85.71 | +1.30% | 1,411,779 |
| Jul 27, 2026 | $85.98 | $86.56 | $84.47 | $84.61 | -1.01% | 1,494,991 |
| Jul 24, 2026 | $84.53 | $86.01 | $84.43 | $85.47 | +1.11% | 1,481,180 |
| Jul 23, 2026 | $84.44 | $84.95 | $83.19 | $84.53 | -0.33% | 1,024,611 |
| Jul 22, 2026 | $85.86 | $86.53 | $84.36 | $84.81 | -1.22% | 1,196,884 |
| Jul 21, 2026 | $85.82 | $86.33 | $85.54 | $85.86 | -0.39% | 1,150,410 |
| Jul 20, 2026 | $87.52 | $87.83 | $85.61 | $86.20 | -1.84% | 1,427,812 |
| Jul 17, 2026 | $88.26 | $88.94 | $87.31 | $87.82 | -0.50% | 1,167,025 |
| Jul 16, 2026 | $87.65 | $89.34 | $87.50 | $88.26 | +1.26% | 1,754,853 |
| Jul 15, 2026 | $86.42 | $88.37 | $86.42 | $87.16 | +0.29% | 1,209,719 |
| Jul 14, 2026 | $84.90 | $87.03 | $84.70 | $86.91 | +1.31% | 1,365,314 |
| Jul 13, 2026 | $84.59 | $85.84 | $84.59 | $85.79 | +1.65% | 1,121,862 |
| Jul 10, 2026 | $84.22 | $85.51 | $83.71 | $84.40 | +0.64% | 1,156,510 |
| Jul 9, 2026 | $83.22 | $84.28 | $82.34 | $83.86 | +0.77% | 1,180,770 |
| Jul 8, 2026 | $86.84 | $87.06 | $83.04 | $83.22 | -4.17% | 1,514,277 |
| Jul 7, 2026 | $87.39 | $87.72 | $86.28 | $86.84 | +0.25% | 1,039,219 |
| Jul 6, 2026 | $86.68 | $86.94 | $85.21 | $86.62 | +0.22% | 1,241,190 |
| Jul 2, 2026 | $85.03 | $86.51 | $84.74 | $86.43 | +2.26% | 2,152,675 |
| Jul 1, 2026 | $83.47 | $85.47 | $83.47 | $84.52 | +1.20% | 1,189,918 |
| Jun 30, 2026 | $84.29 | $84.42 | $83.18 | $83.52 | -0.91% | 1,267,031 |
| Jun 29, 2026 | $84.63 | $84.85 | $83.10 | $84.29 | -0.78% | 1,104,727 |
| Jun 26, 2026 | $84.06 | $85.19 | $83.77 | $84.95 | +1.51% | 2,350,416 |
| Jun 25, 2026 | $83.10 | $84.39 | $82.82 | $83.69 | +1.05% | 1,028,335 |
| Jun 24, 2026 | $81.00 | $83.15 | $80.55 | $82.82 | +3.40% | 1,140,410 |
| Jun 23, 2026 | $79.06 | $80.55 | $78.74 | $80.10 | +1.82% | 1,368,035 |
| Jun 22, 2026 | $79.47 | $81.31 | $78.62 | $78.67 | -1.56% | 1,029,142 |
| Jun 18, 2026 | $80.10 | $80.21 | $79.38 | $79.92 | -0.06% | 2,084,117 |
| Jun 17, 2026 | $80.94 | $81.63 | $79.57 | $79.97 | -1.53% | 954,929 |
| Jun 16, 2026 | $81.52 | $81.99 | $80.51 | $81.21 | +0.15% | 791,946 |
| Jun 15, 2026 | $81.69 | $82.31 | $81.00 | $81.09 | -0.20% | 1,185,126 |
| Jun 12, 2026 | $80.56 | $82.17 | $79.61 | $81.25 | +1.28% | 1,122,231 |
| Jun 11, 2026 | $80.06 | $80.51 | $78.79 | $80.22 | +1.74% | 1,704,076 |
| Jun 10, 2026 | $80.50 | $81.21 | $78.78 | $78.85 | -1.47% | 1,445,230 |
| Jun 9, 2026 | $78.50 | $80.83 | $78.50 | $80.03 | +2.54% | 2,259,329 |
| Jun 8, 2026 | $76.97 | $78.31 | $76.88 | $78.05 | +0.77% | 1,177,749 |
| Jun 5, 2026 | $76.83 | $77.76 | $76.13 | $77.45 | +1.51% | 1,285,161 |
| Jun 4, 2026 | $76.97 | $77.53 | $76.20 | $76.30 | +0.74% | 1,359,759 |
| Jun 3, 2026 | $75.95 | $76.55 | $75.44 | $75.74 | -0.39% | 1,156,058 |
| Jun 2, 2026 | $76.04 | $76.79 | $75.84 | $76.04 | -0.47% | 1,492,987 |
| Jun 1, 2026 | $76.04 | $77.04 | $75.74 | $76.40 | -0.24% | 1,356,089 |
| May 29, 2026 | $76.29 | $78.04 | $75.91 | $76.58 | +0.34% | 2,454,474 |
| May 28, 2026 | $74.79 | $76.91 | $74.68 | $76.32 | +0.86% | 989,686 |
| May 27, 2026 | $74.47 | $76.62 | $74.38 | $75.67 | +2.40% | 1,860,208 |
| May 26, 2026 | $74.25 | $74.51 | $73.60 | $73.90 | -0.42% | 1,228,547 |
| May 22, 2026 | $73.56 | $74.81 | $73.45 | $74.21 | +0.97% | 1,023,122 |
| May 21, 2026 | $72.55 | $73.79 | $71.66 | $73.50 | +0.37% | 1,006,748 |
| May 20, 2026 | $72.92 | $73.90 | $71.69 | $73.23 | +0.43% | 1,358,991 |
| May 19, 2026 | $72.38 | $73.86 | $72.00 | $72.92 | +0.32% | 1,486,150 |
| May 18, 2026 | $72.91 | $73.99 | $72.25 | $72.69 | -0.04% | 1,347,905 |
| May 15, 2026 | $72.76 | $73.31 | $71.50 | $72.72 | +0.15% | 3,096,346 |
| May 14, 2026 | $69.84 | $72.86 | $69.68 | $72.61 | +4.55% | 3,146,939 |
| May 13, 2026 | $69.67 | $70.84 | $68.84 | $69.45 | +0.14% | 1,284,237 |
| May 12, 2026 | $69.24 | $70.30 | $68.96 | $69.35 | +0.52% | 1,659,146 |
| May 11, 2026 | $70.95 | $71.27 | $68.70 | $68.99 | -2.58% | 2,069,122 |
| May 8, 2026 | $70.67 | $71.35 | $69.34 | $70.82 | +0.45% | 1,436,815 |
| May 7, 2026 | $72.55 | $73.25 | $69.81 | $70.50 | -2.68% | 2,949,372 |
| May 6, 2026 | $75.13 | $76.03 | $71.54 | $72.44 | -2.60% | 2,495,457 |
| May 5, 2026 | $71.50 | $74.77 | $70.06 | $74.37 | +3.26% | 2,453,364 |
| May 4, 2026 | $73.75 | $74.00 | $71.90 | $72.02 | -2.58% | 2,478,550 |
| May 1, 2026 | $74.83 | $74.90 | $73.40 | $73.93 | -0.88% | 1,790,495 |
| Apr 30, 2026 | $73.66 | $74.76 | $72.78 | $74.59 | +1.07% | 1,385,472 |
| Apr 29, 2026 | $75.83 | $76.11 | $73.44 | $73.80 | -3.05% | 1,250,561 |
| Apr 28, 2026 | $77.56 | $77.56 | $75.43 | $76.12 | -1.40% | 1,119,123 |
| Apr 27, 2026 | $77.54 | $78.02 | $77.13 | $77.20 | -0.44% | 1,189,580 |
| Apr 24, 2026 | $78.02 | $78.59 | $76.75 | $77.54 | -0.87% | 843,652 |
| Apr 23, 2026 | $78.17 | $79.07 | $77.16 | $78.22 | +0.14% | 838,893 |
| Apr 22, 2026 | $79.26 | $79.52 | $77.77 | $78.11 | -0.93% | 1,031,148 |
| Apr 21, 2026 | $79.64 | $81.10 | $78.56 | $78.84 | -0.39% | 1,126,657 |
| Apr 20, 2026 | $78.43 | $79.78 | $78.38 | $79.15 | +0.41% | 1,412,699 |
| Apr 17, 2026 | $78.04 | $79.96 | $78.04 | $78.83 | +2.10% | 1,017,201 |
| Apr 16, 2026 | $77.23 | $78.06 | $76.73 | $77.21 | -0.27% | 908,626 |
| Apr 15, 2026 | $77.95 | $77.95 | $76.76 | $77.42 | +0.28% | 869,363 |
| Apr 14, 2026 | $76.28 | $77.63 | $75.81 | $77.20 | +1.59% | 814,594 |
| Apr 13, 2026 | $75.03 | $76.04 | $74.18 | $75.99 | +0.86% | 642,379 |
| Apr 10, 2026 | $75.85 | $76.18 | $75.09 | $75.34 | -0.37% | 874,179 |
| Apr 9, 2026 | $74.96 | $76.53 | $74.47 | $75.62 | +0.12% | 698,953 |
| Apr 8, 2026 | $73.91 | $76.65 | $73.91 | $75.53 | +2.27% | 1,509,473 |
| Apr 7, 2026 | $74.52 | $75.14 | $73.56 | $73.85 | -1.35% | 759,639 |
| Apr 6, 2026 | $74.06 | $75.03 | $73.74 | $74.86 | +1.24% | 894,232 |
| Apr 2, 2026 | $72.74 | $75.10 | $71.31 | $73.94 | +1.23% | 1,203,087 |
| Apr 1, 2026 | $73.70 | $74.62 | $73.00 | $73.04 | -0.90% | 1,149,200 |
| Mar 31, 2026 | $73.79 | $74.34 | $72.36 | $73.70 | +1.38% | 1,033,428 |
| Mar 30, 2026 | $72.51 | $72.90 | $71.80 | $72.70 | +0.83% | 941,828 |
| Mar 27, 2026 | $73.34 | $73.37 | $71.48 | $72.10 | -2.18% | 982,731 |
| Mar 26, 2026 | $73.81 | $75.59 | $73.40 | $73.71 | -0.73% | 1,012,712 |
| Mar 25, 2026 | $74.68 | $75.11 | $72.82 | $74.25 | +0.31% | 917,807 |
| Mar 24, 2026 | $73.71 | $74.63 | $73.18 | $74.02 | -0.59% | 1,044,020 |
| Mar 23, 2026 | $74.00 | $74.77 | $72.69 | $74.46 | +3.00% | 1,287,944 |
| Mar 20, 2026 | $72.24 | $73.36 | $71.73 | $72.29 | -0.54% | 1,313,680 |
| Mar 19, 2026 | $73.12 | $73.12 | $71.24 | $72.68 | -0.60% | 1,601,619 |
| Mar 18, 2026 | $74.43 | $74.53 | $72.99 | $73.12 | -2.34% | 1,127,264 |
| Mar 17, 2026 | $74.85 | $75.50 | $74.56 | $74.87 | +0.35% | 1,312,999 |
| Mar 16, 2026 | $75.74 | $76.45 | $74.24 | $74.61 | -1.27% | 994,065 |
| Mar 13, 2026 | $75.76 | $75.89 | $74.64 | $75.57 | +0.80% | 1,193,301 |
| Mar 12, 2026 | $75.45 | $76.99 | $74.53 | $74.97 | -2.00% | 1,711,903 |
| Mar 11, 2026 | $76.22 | $77.59 | $75.45 | $76.50 | +0.28% | 1,070,482 |
| Mar 10, 2026 | $78.33 | $79.07 | $76.25 | $76.29 | -2.32% | 1,430,641 |
| Mar 9, 2026 | $76.84 | $78.26 | $75.67 | $78.10 | +0.64% | 1,429,674 |
| Mar 6, 2026 | $79.27 | $79.39 | $76.89 | $77.60 | -3.21% | 1,724,802 |
| Mar 5, 2026 | $79.43 | $80.93 | $79.40 | $80.17 | -0.51% | 1,292,515 |
| Mar 4, 2026 | $80.81 | $81.70 | $79.57 | $80.58 | +0.46% | 1,343,607 |
| Mar 3, 2026 | $80.09 | $80.69 | $78.79 | $80.21 | -1.43% | 1,329,508 |
| Mar 2, 2026 | $80.83 | $82.35 | $80.35 | $81.37 | -1.24% | 1,399,333 |
| Feb 27, 2026 | $81.23 | $82.76 | $80.67 | $82.39 | +1.13% | 1,562,569 |
| Feb 26, 2026 | $81.58 | $82.45 | $80.25 | $81.47 | -0.54% | 2,218,445 |
| Feb 25, 2026 | $82.58 | $83.37 | $81.39 | $81.91 | -1.73% | 2,466,391 |
| Feb 24, 2026 | $84.00 | $89.29 | $83.16 | $83.35 | +3.45% | 4,576,787 |
| Feb 23, 2026 | $81.60 | $81.99 | $78.65 | $80.57 | +1.26% | 2,478,463 |
| Feb 20, 2026 | $76.68 | $79.63 | $76.17 | $79.57 | +3.61% | 1,612,944 |
| Feb 19, 2026 | $78.03 | $78.23 | $76.66 | $76.80 | -1.58% | 1,116,156 |
| Feb 18, 2026 | $76.93 | $79.15 | $76.77 | $78.03 | +1.06% | 1,044,557 |
| Feb 17, 2026 | $78.37 | $78.87 | $76.89 | $77.21 | -1.25% | 1,182,188 |
| Feb 13, 2026 | $78.24 | $79.58 | $77.47 | $78.19 | -0.31% | 1,482,281 |
| Feb 12, 2026 | $81.78 | $82.80 | $78.11 | $78.43 | -3.99% | 1,869,629 |
| Feb 11, 2026 | $80.96 | $81.75 | $80.41 | $81.69 | +0.83% | 1,363,541 |
| Feb 10, 2026 | $80.05 | $81.84 | $79.73 | $81.02 | +1.15% | 1,422,179 |
| Feb 9, 2026 | $79.36 | $80.17 | $78.03 | $80.10 | +0.48% | 1,105,304 |
| Feb 6, 2026 | $77.46 | $81.35 | $77.46 | $79.72 | +3.53% | 1,955,884 |
| Feb 5, 2026 | $75.52 | $77.89 | $74.74 | $77.00 | +2.31% | 1,181,185 |
| Feb 4, 2026 | $73.48 | $75.97 | $73.10 | $75.26 | +2.90% | 1,340,532 |
| Feb 3, 2026 | $74.88 | $76.26 | $73.08 | $73.14 | -2.88% | 1,065,178 |
| Feb 2, 2026 | $75.47 | $75.84 | $74.64 | $75.31 | -0.23% | 861,116 |
| Jan 30, 2026 | $74.38 | $75.52 | $73.59 | $75.48 | +1.53% | 1,066,088 |
| Jan 29, 2026 | $75.21 | $75.90 | $74.10 | $74.34 | -0.99% | 991,769 |
| Jan 28, 2026 | $76.65 | $76.88 | $75.04 | $75.08 | -2.33% | 1,258,867 |
| Jan 27, 2026 | $77.31 | $77.43 | $76.36 | $76.87 | -0.93% | 1,238,937 |
| Jan 26, 2026 | $77.16 | $77.98 | $76.75 | $77.59 | +0.49% | 554,918 |
| Jan 23, 2026 | $78.06 | $78.28 | $76.97 | $77.21 | -1.61% | 1,001,403 |
| Jan 22, 2026 | $78.97 | $79.44 | $78.24 | $78.47 | -0.60% | 944,496 |
| Jan 21, 2026 | $78.14 | $79.00 | $77.73 | $78.94 | +1.56% | 924,105 |
| Jan 20, 2026 | $79.69 | $79.80 | $77.53 | $77.73 | -2.81% | 1,498,618 |
| Jan 16, 2026 | $78.02 | $80.10 | $77.66 | $79.98 | +2.43% | 1,925,410 |
| Jan 15, 2026 | $76.19 | $79.11 | $75.84 | $78.08 | +2.39% | 1,393,657 |
| Jan 14, 2026 | $75.83 | $76.83 | $74.90 | $76.26 | +0.58% | 1,481,438 |
| Jan 13, 2026 | $76.36 | $76.73 | $75.58 | $75.82 | -0.41% | 1,141,260 |
| Jan 12, 2026 | $75.71 | $76.81 | $74.07 | $76.13 | -1.94% | 1,919,935 |
| Jan 9, 2026 | $78.92 | $79.31 | $76.19 | $77.64 | -1.72% | 1,366,682 |
| Jan 8, 2026 | $78.04 | $80.03 | $77.93 | $79.00 | +1.10% | 1,105,141 |
| Jan 7, 2026 | $78.56 | $78.73 | $77.84 | $78.14 | -0.52% | 937,027 |
| Jan 6, 2026 | $78.66 | $79.44 | $76.60 | $78.55 | +0.01% | 1,570,734 |
| Jan 5, 2026 | $76.73 | $78.56 | $76.73 | $78.54 | +2.24% | 1,287,193 |
| Jan 2, 2026 | $75.65 | $77.42 | $75.31 | $76.82 | +1.64% | 922,404 |
| Dec 31, 2025 | $76.28 | $76.83 | $75.51 | $75.58 | -1.13% | 595,267 |
| Dec 30, 2025 | $76.44 | $76.95 | $76.38 | $76.44 | 0.00% | 653,735 |
| Dec 29, 2025 | $76.26 | $76.78 | $76.13 | $76.44 | +0.41% | 701,054 |
| Dec 26, 2025 | $76.24 | $76.46 | $75.65 | $76.13 | -0.08% | 812,397 |
| Dec 24, 2025 | $76.20 | $76.78 | $75.85 | $76.19 | -0.41% | 510,469 |
| Dec 23, 2025 | $77.57 | $77.68 | $76.41 | $76.50 | -1.39% | 825,044 |
| Dec 22, 2025 | $76.89 | $78.10 | $76.65 | $77.58 | +0.30% | 1,250,058 |
| Dec 19, 2025 | $76.95 | $77.65 | $76.66 | $77.35 | +0.43% | 2,588,158 |
| Dec 18, 2025 | $76.60 | $77.15 | $76.27 | $77.02 | +0.54% | 1,113,055 |
| Dec 17, 2025 | $76.77 | $77.51 | $76.38 | $76.61 | -0.57% | 1,554,721 |
| Dec 16, 2025 | $77.58 | $77.74 | $76.34 | $77.05 | -0.44% | 993,213 |
| Dec 15, 2025 | $77.12 | $77.58 | $76.83 | $77.39 | +1.10% | 1,351,389 |
| Dec 12, 2025 | $76.01 | $76.68 | $75.54 | $76.55 | +0.41% | 1,099,543 |
| Dec 11, 2025 | $76.10 | $77.46 | $75.51 | $76.24 | +0.47% | 1,255,986 |
| Dec 10, 2025 | $74.52 | $76.32 | $74.36 | $75.88 | +1.93% | 1,499,436 |
| Dec 9, 2025 | $72.95 | $75.08 | $72.95 | $74.44 | +2.17% | 1,347,596 |
| Dec 8, 2025 | $73.77 | $73.99 | $72.78 | $72.86 | -1.03% | 1,092,513 |
| Dec 5, 2025 | $73.19 | $73.87 | $72.72 | $73.62 | +0.38% | 1,070,362 |
| Dec 4, 2025 | $72.64 | $73.46 | $72.34 | $73.34 | +0.63% | 1,119,738 |
| Dec 3, 2025 | $72.04 | $73.15 | $72.04 | $72.88 | +1.69% | 1,737,769 |
| Dec 2, 2025 | $73.44 | $73.54 | $71.27 | $71.67 | -1.97% | 1,638,589 |
| Dec 1, 2025 | $73.96 | $75.02 | $73.04 | $73.11 | -1.96% | 1,454,791 |
| Nov 28, 2025 | $75.14 | $75.51 | $74.57 | $74.57 | -0.90% | 453,727 |
| Nov 26, 2025 | $75.31 | $75.86 | $75.23 | $75.25 | -0.33% | 943,584 |
| Nov 25, 2025 | $74.74 | $75.84 | $74.74 | $75.50 | +1.40% | 1,431,467 |
| Nov 24, 2025 | $73.49 | $74.96 | $72.75 | $74.46 | +1.44% | 1,436,909 |
| Nov 21, 2025 | $71.49 | $74.30 | $71.23 | $73.40 | +3.12% | 1,493,432 |
| Nov 20, 2025 | $70.71 | $71.81 | $70.71 | $71.18 | +0.82% | 967,197 |
| Nov 19, 2025 | $71.22 | $71.76 | $70.21 | $70.60 | -0.84% | 1,158,074 |
| Nov 18, 2025 | $71.13 | $71.46 | $70.06 | $71.20 | -0.07% | 1,416,397 |
| Nov 17, 2025 | $71.30 | $72.09 | $70.77 | $71.25 | -0.25% | 1,271,959 |
| Nov 14, 2025 | $72.73 | $73.31 | $71.33 | $71.43 | -2.60% | 1,499,868 |
| Nov 13, 2025 | $72.51 | $73.57 | $72.26 | $73.34 | +0.69% | 1,447,768 |
| Nov 12, 2025 | $73.09 | $73.63 | $72.65 | $72.84 | -0.52% | 967,031 |
| Nov 11, 2025 | $73.56 | $73.56 | $72.65 | $73.22 | +0.30% | 1,477,788 |
| Nov 10, 2025 | $72.15 | $73.47 | $71.59 | $73.00 | +1.53% | 1,470,237 |
| Nov 7, 2025 | $70.39 | $71.90 | $70.18 | $71.90 | +2.63% | 1,455,591 |
| Nov 6, 2025 | $72.00 | $72.30 | $69.13 | $70.06 | -2.71% | 1,700,122 |
| Nov 5, 2025 | $71.49 | $72.90 | $70.89 | $72.01 | +0.56% | 2,364,911 |
| Nov 4, 2025 | $70.00 | $73.53 | $68.00 | $71.61 | +10.78% | 4,359,300 |
| Nov 3, 2025 | $63.37 | $64.88 | $63.04 | $64.64 | +2.28% | 4,188,349 |
| Oct 31, 2025 | $62.86 | $63.56 | $62.44 | $63.20 | +0.48% | 2,065,591 |
| Oct 30, 2025 | $62.67 | $64.33 | $62.32 | $62.90 | +0.93% | 1,626,123 |
| Oct 29, 2025 | $62.88 | $63.19 | $62.15 | $62.32 | -1.41% | 1,254,644 |
| Oct 28, 2025 | $63.71 | $64.04 | $63.15 | $63.21 | -0.52% | 1,277,298 |
| Oct 27, 2025 | $64.00 | $64.48 | $63.18 | $63.54 | -0.47% | 1,236,870 |
| Oct 24, 2025 | $63.92 | $64.05 | $63.48 | $63.84 | +0.39% | 876,597 |
| Oct 23, 2025 | $63.27 | $64.18 | $63.08 | $63.59 | +0.13% | 1,560,244 |
| Oct 22, 2025 | $64.23 | $64.83 | $63.37 | $63.51 | -1.12% | 2,194,078 |
| Oct 21, 2025 | $63.42 | $64.32 | $63.28 | $64.23 | +0.47% | 1,154,219 |
| Oct 20, 2025 | $63.75 | $64.33 | $63.27 | $63.93 | +1.51% | 1,328,762 |
| Oct 17, 2025 | $62.05 | $63.42 | $62.05 | $62.98 | – | 1,399,079 |
Seasonality
HSIC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -1.8% | -1.5% | 1.5% | 2.1% | 1.2% | 3.7% | -2.7% | -2.5% | -1.3% | 5.7% | -0.1% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.1% | 9.2% | -10.5% | 1.2% | 2.7% | 9.1% | 2.7% | 4.7% | -6.5% | 2.9% | ||
| 2025 | 15.6% | -9.8% | -5.1% | -5.1% | 7.7% | 4.4% | -7.4% | 2.9% | -4.6% | -4.8% | 18.0% | 1.4% |
| 2024 | -1.1% | 2.2% | -1.2% | -8.3% | 0.1% | -7.6% | 12.2% | -1.9% | 3.3% | -3.7% | 9.7% | -10.2% |
| 2023 | 7.9% | -9.1% | 4.1% | -0.9% | -8.6% | 9.7% | -2.8% | -2.9% | -3.0% | -12.5% | 2.7% | 13.5% |
| 2022 | -2.9% | 14.7% | 0.9% | -7.0% | 5.6% | -10.4% | 2.7% | -6.9% | -10.4% | 4.1% | 18.2% | -1.3% |
| 2021 | -1.5% | -6.1% | 11.9% | 4.7% | 4.9% | -2.4% | 8.0% | -5.7% | 0.8% | 0.2% | -6.9% | 9.1% |
| 2020 | 3.3% | -11.6% | -17.1% | 8.0% | 11.3% | -3.8% | 17.7% | -3.3% | -11.5% | 8.2% | 1.1% | 4.0% |
| 2019 | -1.0% | -2.7% | 1.4% | 6.6% | 0.6% | 8.4% | -4.8% | -7.4% | 3.1% | -1.4% | 10.1% | -3.2% |
| 2018 | 8.3% | -12.5% | 1.5% | 13.1% | -8.9% | 5.0% | 9.3% | -2.2% | 9.5% | -2.4% | 7.5% | -12.0% |
| 2017 | 5.4% | 7.3% | -0.9% | 2.3% | 5.9% | -0.5% | -0.4% | -4.7% | -5.6% | -4.1% | -9.1% | -2.2% |