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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $83.96 | $88.13 | $79.37 | $86.44 | +2.94% | 25,722,880 |
| Sep 2026 | $89.80 | $91.69 | $83.86 | $83.97 | -6.49% | 23,252,258 |
| Aug 2026 | $86.35 | $92.18 | $85.73 | $89.80 | +4.72% | 24,213,953 |
| Jul 2026 | $83.47 | $89.34 | $82.34 | $85.75 | +2.67% | 29,449,743 |
| Jun 2026 | $76.04 | $85.19 | $75.44 | $83.52 | +9.06% | 28,662,883 |
| May 2026 | $74.83 | $78.04 | $68.70 | $76.58 | +2.67% | 37,615,674 |
| Apr 2026 | $73.70 | $81.10 | $71.31 | $74.59 | +1.21% | 21,538,711 |
| Mar 2026 | $80.83 | $82.35 | $71.24 | $73.70 | -10.55% | 27,495,863 |
| Feb 2026 | $75.47 | $89.29 | $73.08 | $82.39 | +9.15% | 31,905,329 |
| Jan 2026 | $75.65 | $80.10 | $73.59 | $75.48 | -0.13% | 24,530,082 |
| Dec 2025 | $73.96 | $78.10 | $71.27 | $75.58 | +1.35% | 26,264,883 |
| Nov 2025 | $63.37 | $75.86 | $63.04 | $74.57 | +17.99% | 31,503,711 |
| Oct 2025 | $66.26 | $67.35 | $61.95 | $63.20 | -4.78% | 31,963,207 |
| Sep 2025 | $69.22 | $70.69 | $65.25 | $66.37 | -4.61% | 32,030,660 |
| Aug 2025 | $67.64 | $70.93 | $63.00 | $69.58 | +2.85% | 43,339,971 |
| Jul 2025 | $72.81 | $75.76 | $67.45 | $67.65 | -7.39% | 36,234,083 |
| Jun 2025 | $69.59 | $73.88 | $68.63 | $73.05 | +4.37% | 32,916,065 |
| May 2025 | $64.86 | $74.66 | $62.60 | $69.99 | +7.73% | 37,523,098 |
| Apr 2025 | $68.55 | $69.71 | $60.56 | $64.97 | -5.14% | 29,202,491 |
| Mar 2025 | $72.17 | $77.83 | $67.69 | $68.49 | -5.10% | 35,725,636 |
| Feb 2025 | $78.64 | $82.49 | $71.56 | $72.17 | -9.79% | 50,140,028 |
| Jan 2025 | $69.68 | $81.85 | $67.86 | $80.00 | +15.61% | 27,576,346 |
| Dec 2024 | $76.94 | $78.35 | $68.43 | $69.20 | -10.19% | 29,234,760 |
| Nov 2024 | $70.05 | $78.97 | $66.17 | $77.05 | +9.71% | 41,707,894 |
| Oct 2024 | $72.39 | $72.82 | $68.86 | $70.23 | -3.66% | 26,210,951 |
| Sep 2024 | $70.39 | $73.66 | $65.32 | $72.90 | +3.33% | 38,583,500 |
| Aug 2024 | $72.43 | $73.09 | $63.67 | $70.55 | -1.93% | 54,398,700 |
| Jul 2024 | $64.45 | $73.36 | $63.91 | $71.94 | +12.23% | 28,548,100 |
| Jun 2024 | $69.39 | $70.13 | $63.71 | $64.10 | -7.56% | 19,048,200 |
| May 2024 | $69.38 | $75.20 | $67.64 | $69.34 | +0.09% | 24,350,600 |
| Apr 2024 | $75.17 | $75.19 | $69.17 | $69.28 | -8.26% | 19,060,100 |
| Mar 2024 | $76.47 | $77.69 | $72.56 | $75.52 | -1.24% | 23,170,500 |
| Feb 2024 | $74.89 | $82.63 | $72.69 | $76.47 | +2.18% | 27,437,100 |
| Jan 2024 | $75.20 | $76.33 | $72.15 | $74.84 | -1.15% | 20,240,900 |
| Dec 2023 | $66.84 | $76.64 | $66.81 | $75.71 | +13.46% | 23,543,500 |
| Nov 2023 | $64.94 | $69.83 | $60.01 | $66.73 | +2.69% | 30,327,400 |
| Oct 2023 | $74.16 | $74.90 | $64.77 | $64.98 | -12.48% | 21,704,500 |
| Sep 2023 | $76.88 | $77.08 | $72.68 | $74.25 | -2.99% | 14,438,500 |
| Aug 2023 | $78.70 | $79.92 | $74.48 | $76.54 | -2.86% | 21,023,700 |
| Jul 2023 | $80.26 | $82.62 | $77.58 | $78.79 | -2.85% | 15,370,000 |
| Jun 2023 | $74.28 | $81.40 | $73.21 | $81.10 | +9.74% | 18,530,200 |
| May 2023 | $80.81 | $82.61 | $72.88 | $73.90 | -8.55% | 20,315,200 |
| Apr 2023 | $81.54 | $85.75 | $80.36 | $80.81 | -0.90% | 14,438,300 |
| Mar 2023 | $77.78 | $81.63 | $76.26 | $81.54 | +4.12% | 17,696,300 |
| Feb 2023 | $85.94 | $89.72 | $77.93 | $78.31 | -9.10% | 20,346,300 |
| Jan 2023 | $79.65 | $86.51 | $78.70 | $86.15 | +7.86% | 16,857,000 |
| Dec 2022 | $81.59 | $84.35 | $79.23 | $79.87 | -1.30% | 17,915,200 |
| Nov 2022 | $68.59 | $81.90 | $68.04 | $80.92 | +18.20% | 26,969,400 |
| Oct 2022 | $66.47 | $72.08 | $64.75 | $68.46 | +4.09% | 21,160,600 |
| Sep 2022 | $72.78 | $75.51 | $65.52 | $65.77 | -10.41% | 15,848,400 |
| Aug 2022 | $77.88 | $79.04 | $72.87 | $73.41 | -6.88% | 20,069,600 |
| Jul 2022 | $76.44 | $79.00 | $74.12 | $78.83 | +2.72% | 12,993,000 |
| Jun 2022 | $86.67 | $86.67 | $72.00 | $76.74 | -10.39% | 18,515,200 |
| May 2022 | $81.07 | $87.28 | $79.47 | $85.64 | +5.60% | 20,152,800 |
| Apr 2022 | $88.04 | $92.68 | $80.88 | $81.10 | -6.98% | 16,167,600 |
| Mar 2022 | $85.68 | $89.48 | $84.01 | $87.19 | +0.94% | 21,686,500 |
| Feb 2022 | $75.55 | $87.55 | $73.14 | $86.38 | +14.71% | 21,045,100 |
| Jan 2022 | $77.39 | $80.67 | $71.21 | $75.30 | -2.88% | 21,482,400 |
| Dec 2021 | $71.52 | $78.67 | $70.25 | $77.53 | +9.10% | 17,963,800 |
| Nov 2021 | $76.38 | $81.19 | $70.51 | $71.06 | -6.93% | 14,474,400 |
| Oct 2021 | $76.87 | $80.63 | $73.51 | $76.35 | +0.25% | 14,181,100 |
| Sep 2021 | $75.77 | $79.81 | $75.00 | $76.16 | +0.75% | 14,254,600 |
| Aug 2021 | $80.64 | $81.58 | $74.07 | $75.59 | -5.69% | 15,536,200 |
| Jul 2021 | $74.62 | $80.62 | $73.09 | $80.15 | +8.03% | 15,189,800 |
| Jun 2021 | $75.81 | $78.99 | $73.74 | $74.19 | -2.43% | 17,387,700 |
| May 2021 | $73.43 | $83.45 | $72.60 | $76.04 | +4.88% | 22,614,000 |
| Apr 2021 | $69.13 | $74.81 | $67.35 | $72.50 | +4.71% | 17,283,100 |
| Mar 2021 | $62.50 | $70.20 | $60.70 | $69.24 | +11.95% | 25,646,200 |
| Feb 2021 | $66.32 | $71.77 | $61.36 | $61.85 | -6.07% | 25,264,700 |
| Jan 2021 | $68.21 | $74.89 | $64.70 | $65.85 | -1.51% | 14,620,300 |
| Dec 2020 | $65.19 | $71.55 | $64.50 | $66.86 | +3.97% | 16,841,800 |
| Nov 2020 | $63.66 | $69.89 | $59.44 | $64.31 | +1.15% | 22,335,300 |
| Oct 2020 | $59.13 | $68.19 | $56.75 | $63.58 | +8.17% | 21,062,700 |
| Sep 2020 | $66.38 | $67.28 | $56.31 | $58.78 | -11.53% | 21,942,800 |
| Aug 2020 | $68.99 | $72.37 | $64.54 | $66.44 | -3.33% | 29,313,300 |
| Jul 2020 | $58.61 | $69.98 | $54.25 | $68.73 | +17.71% | 30,961,100 |
| Jun 2020 | $60.71 | $67.88 | $54.88 | $58.39 | -3.84% | 36,476,900 |
| May 2020 | $53.60 | $63.05 | $49.83 | $60.72 | +11.29% | 37,871,500 |
| Apr 2020 | $50.67 | $57.38 | $45.95 | $54.56 | +8.00% | 34,692,900 |
| Mar 2020 | $60.99 | $63.50 | $41.85 | $50.52 | -17.10% | 65,375,900 |
| Feb 2020 | $69.44 | $73.99 | $59.89 | $60.94 | -11.60% | 26,321,500 |
| Jan 2020 | $67.19 | $71.58 | $65.63 | $68.94 | +3.33% | 19,981,900 |
| Dec 2019 | $69.09 | $70.26 | $65.83 | $66.72 | -3.16% | 25,652,900 |
| Nov 2019 | $62.91 | $70.84 | $62.89 | $68.90 | +10.08% | 22,289,200 |
| Oct 2019 | $63.32 | $64.26 | $60.94 | $62.59 | -1.43% | 21,085,800 |
| Sep 2019 | $61.32 | $66.57 | $60.51 | $63.50 | +3.05% | 21,392,300 |
| Aug 2019 | $65.99 | $67.14 | $59.25 | $61.62 | -7.39% | 31,919,200 |
| Jul 2019 | $70.28 | $71.63 | $66.04 | $66.54 | -4.81% | 26,719,500 |
| Jun 2019 | $64.23 | $72.81 | $64.23 | $69.90 | +8.44% | 25,594,400 |
| May 2019 | $64.06 | $69.90 | $61.11 | $64.46 | +0.62% | 41,141,000 |
| Apr 2019 | $60.62 | $64.76 | $59.79 | $64.06 | +6.57% | 29,271,600 |
| Mar 2019 | $59.73 | $61.43 | $56.58 | $60.11 | +1.37% | 31,819,900 |
| Feb 2019 | $77.83 | $81.38 | $57.76 | $59.30 | -23.68% | 51,060,700 |
| Jan 2019 | $77.16 | $81.68 | $73.55 | $77.70 | -1.04% | 34,774,000 |
| Dec 2018 | $90.20 | $91.35 | $73.63 | $78.52 | -11.97% | 30,797,900 |
| Nov 2018 | $83.04 | $90.48 | $79.70 | $89.20 | +7.47% | 27,777,100 |
| Oct 2018 | $85.48 | $90.52 | $79.09 | $83.00 | -2.39% | 37,785,100 |
| Sep 2018 | $77.27 | $87.41 | $76.08 | $85.03 | +9.46% | 21,797,200 |
| Aug 2018 | $79.12 | $85.51 | $76.67 | $77.68 | -2.18% | 30,187,800 |
| Jul 2018 | $72.51 | $79.85 | $72.09 | $79.41 | +9.32% | 22,510,600 |
| Jun 2018 | $69.76 | $75.76 | $69.22 | $72.64 | +4.97% | 28,875,900 |
| May 2018 | $75.79 | $77.11 | $68.74 | $69.20 | -8.95% | 36,423,900 |
| Apr 2018 | $66.93 | $77.11 | $65.14 | $76.00 | +13.08% | 33,742,100 |
| Mar 2018 | $64.99 | $68.76 | $62.56 | $67.21 | +1.54% | 38,526,900 |
| Feb 2018 | $75.22 | $75.71 | $63.01 | $66.19 | -12.54% | 50,632,400 |
| Jan 2018 | $70.36 | $79.54 | $70.11 | $75.68 | +8.30% | 32,983,100 |
| Dec 2017 | $70.93 | $72.28 | $67.19 | $69.88 | -2.20% | 34,280,100 |
| Nov 2017 | $79.03 | $79.37 | $65.28 | $71.45 | -9.10% | 67,357,400 |
| Oct 2017 | $82.19 | $84.88 | $75.60 | $78.60 | -4.13% | 30,447,300 |
| Sep 2017 | $87.00 | $89.34 | $78.56 | $81.99 | -5.58% | 34,311,800 |
| Aug 2017 | $90.35 | $92.64 | $82.95 | $86.84 | -4.68% | 28,186,400 |
| Jul 2017 | $91.87 | $93.14 | $89.59 | $91.11 | -0.44% | 12,003,800 |
| Jun 2017 | $92.13 | $93.50 | $90.72 | $91.51 | -0.52% | 15,457,600 |
| May 2017 | $86.93 | $92.04 | $86.38 | $91.99 | +5.85% | 17,369,400 |
| Apr 2017 | $85.11 | $87.35 | $83.11 | $86.90 | +2.25% | 14,303,800 |
| Mar 2017 | $86.22 | $86.75 | $84.85 | $84.99 | -0.93% | 18,721,000 |
| Feb 2017 | $80.00 | $88.25 | $79.19 | $85.78 | +7.32% | 21,936,000 |
| Jan 2017 | $77.12 | $80.25 | $75.51 | $79.93 | +5.37% | 18,944,200 |
| Dec 2016 | $74.62 | $77.49 | $73.61 | $75.86 | +1.85% | 23,918,800 |
| Nov 2016 | $74.63 | $81.91 | $73.12 | $74.48 | -0.16% | 52,896,400 |
| Oct 2016 | $80.89 | $82.24 | $73.71 | $74.60 | -8.46% | 28,883,200 |
| Sep 2016 | $81.96 | $84.00 | $79.28 | $81.49 | -0.49% | 20,444,600 |
| Aug 2016 | $90.37 | $90.60 | $79.27 | $81.90 | -9.50% | 31,238,000 |
| Jul 2016 | $88.46 | $91.50 | $87.94 | $90.49 | +2.36% | 10,865,800 |
| Jun 2016 | $86.68 | $90.49 | $83.25 | $88.40 | +1.77% | 20,850,000 |
| May 2016 | $84.43 | $87.45 | $82.58 | $86.87 | +2.98% | 19,626,000 |
| Apr 2016 | $85.98 | $87.38 | $82.83 | $84.35 | -2.28% | 14,827,800 |
| Mar 2016 | $82.98 | $86.79 | $82.23 | $86.31 | +4.34% | 19,194,400 |
| Feb 2016 | $75.20 | $85.01 | $71.82 | $82.73 | +9.25% | 24,145,800 |
| Jan 2016 | $77.97 | $80.53 | $71.32 | $75.72 | -4.27% | 23,044,200 |
| Dec 2015 | $78.94 | $80.81 | $76.05 | $79.10 | +1.09% | 17,511,800 |
| Nov 2015 | $76.60 | $78.73 | $74.99 | $78.24 | +3.14% | 18,873,400 |
| Oct 2015 | $66.85 | $76.27 | $65.86 | $75.86 | +14.31% | 20,799,000 |
| Sep 2015 | $67.09 | $69.75 | $63.58 | $66.36 | -2.99% | 16,883,000 |
| Aug 2015 | $73.98 | $74.22 | $63.09 | $68.41 | -7.55% | 18,465,800 |
| Jul 2015 | $71.65 | $74.98 | $71.15 | $73.99 | +4.12% | 16,497,400 |
| Jun 2015 | $71.21 | $73.23 | $69.52 | $71.06 | +0.32% | 16,898,200 |
| May 2015 | $68.60 | $71.56 | $67.90 | $70.84 | +3.33% | 20,383,200 |
| Apr 2015 | $69.90 | $71.63 | $68.34 | $68.55 | -1.80% | 19,628,000 |
| Mar 2015 | $70.06 | $71.55 | $67.78 | $69.81 | -0.31% | 54,016,400 |
| Feb 2015 | $68.93 | $71.62 | $67.77 | $70.03 | +1.43% | 15,581,600 |
| Jan 2015 | $68.30 | $71.95 | $66.89 | $69.04 | +1.41% | 16,944,000 |
| Dec 2014 | $68.27 | $69.58 | $65.15 | $68.08 | -0.77% | 18,991,800 |
| Nov 2014 | $60.04 | $69.11 | $59.69 | $68.60 | +14.30% | 22,903,400 |
| Oct 2014 | $58.13 | $61.39 | $54.67 | $60.02 | +3.06% | 23,758,800 |
| Sep 2014 | $59.84 | $60.50 | $57.77 | $58.24 | -2.69% | 19,084,400 |
| Aug 2014 | $58.21 | $60.24 | $57.27 | $59.85 | +2.96% | 15,473,000 |
| Jul 2014 | $59.59 | $60.19 | $57.99 | $58.13 | -2.03% | 17,735,600 |
| Jun 2014 | $59.90 | $60.45 | $58.74 | $59.33 | -0.83% | 15,216,800 |
| May 2014 | $57.43 | $59.87 | $56.05 | $59.83 | +4.74% | 19,320,800 |
| Apr 2014 | $59.79 | $60.50 | $55.50 | $57.12 | -4.31% | 18,504,200 |
| Mar 2014 | $58.95 | $60.36 | $57.55 | $59.69 | +0.28% | 17,596,000 |
| Feb 2014 | $57.45 | $60.15 | $54.85 | $59.52 | +3.61% | 19,640,400 |
| Jan 2014 | $57.01 | $59.26 | $56.06 | $57.45 | +0.55% | 18,416,000 |
| Dec 2013 | $56.73 | $58.03 | $55.20 | $57.13 | +0.23% | 14,877,600 |
| Nov 2013 | $56.63 | $57.73 | $54.38 | $57.00 | +1.40% | 13,291,200 |
| Oct 2013 | $51.69 | $56.85 | $51.45 | $56.22 | +8.35% | 16,632,200 |
| Sep 2013 | $51.08 | $53.00 | $50.32 | $51.89 | +2.69% | 16,499,200 |
| Aug 2013 | $52.52 | $53.88 | $50.40 | $50.53 | -2.68% | 16,836,000 |
| Jul 2013 | $48.22 | $52.41 | $47.97 | $51.91 | +8.45% | 14,336,000 |
| Jun 2013 | $48.13 | $49.14 | $46.43 | $47.87 | -0.57% | 17,892,200 |
| May 2013 | $45.06 | $48.55 | $44.59 | $48.15 | +6.52% | 16,823,600 |
| Apr 2013 | $46.07 | $46.45 | $44.45 | $45.20 | -2.32% | 14,434,400 |
| Mar 2013 | $44.35 | $46.33 | $43.95 | $46.28 | +3.73% | 14,513,800 |
| Feb 2013 | $43.44 | $45.56 | $42.94 | $44.61 | +3.34% | 19,374,600 |
| Jan 2013 | $40.80 | $43.95 | $40.80 | $43.17 | +7.36% | 15,999,800 |
| Dec 2012 | $40.50 | $41.46 | $39.48 | $40.21 | -0.43% | 17,789,400 |
| Nov 2012 | $37.04 | $40.65 | $36.99 | $40.39 | +9.52% | 19,043,600 |
| Oct 2012 | $39.84 | $40.21 | $36.68 | $36.88 | -6.90% | 17,425,400 |
| Sep 2012 | $38.26 | $40.38 | $37.95 | $39.61 | +3.14% | 16,421,600 |
| Aug 2012 | $37.50 | $39.25 | $36.42 | $38.41 | +2.67% | 15,050,400 |
| Jul 2012 | $39.55 | $39.83 | $37.05 | $37.41 | -4.69% | 18,952,800 |
| Jun 2012 | $36.54 | $40.19 | $35.99 | $39.25 | +5.63% | 25,800,200 |
| May 2012 | $38.34 | $39.08 | $36.22 | $37.16 | -3.17% | 25,682,800 |
| Apr 2012 | $37.86 | $38.86 | $36.38 | $38.37 | +1.40% | 15,598,000 |
| Mar 2012 | $37.05 | $38.53 | $35.86 | $37.84 | +2.24% | 17,502,400 |
| Feb 2012 | $35.66 | $37.99 | $35.15 | $37.01 | +4.42% | 24,767,400 |
| Jan 2012 | $32.73 | $35.95 | $32.37 | $35.45 | +10.03% | 16,188,600 |
| Dec 2011 | $32.23 | $32.95 | $30.56 | $32.22 | +0.14% | 15,290,200 |
| Nov 2011 | $31.87 | $33.50 | $29.89 | $32.17 | -7.18% | 29,233,000 |
| Oct 2011 | $30.77 | $35.57 | $29.28 | $34.66 | +11.79% | 28,144,800 |
| Sep 2011 | $33.07 | $33.49 | $29.89 | $31.00 | -5.92% | 20,644,400 |
| Aug 2011 | $33.40 | $33.52 | $29.25 | $32.96 | -0.83% | 37,174,600 |
| Jul 2011 | $35.87 | $37.49 | $32.95 | $33.23 | -7.17% | 17,411,200 |
| Jun 2011 | $35.89 | $36.12 | $34.03 | $35.80 | -0.32% | 21,595,600 |
| May 2011 | $36.27 | $37.24 | $34.88 | $35.91 | -1.71% | 20,066,600 |
| Apr 2011 | $35.13 | $36.81 | $33.99 | $36.54 | +4.13% | 19,210,200 |
| Mar 2011 | $34.64 | $35.12 | $32.40 | $35.08 | +1.72% | 17,929,200 |
| Feb 2011 | $33.06 | $34.97 | $32.53 | $34.49 | +5.06% | 20,683,600 |
| Jan 2011 | $31.03 | $33.30 | $30.63 | $32.83 | +6.96% | 19,194,800 |
| Dec 2010 | $29.00 | $31.31 | $28.93 | $30.70 | +6.99% | 18,479,200 |
| Nov 2010 | $28.16 | $29.26 | $27.78 | $28.69 | +2.19% | 19,764,200 |
| Oct 2010 | $29.49 | $29.97 | $27.90 | $28.08 | -4.15% | 20,754,400 |
| Sep 2010 | $26.69 | $29.44 | $26.67 | $29.29 | +10.95% | 22,021,800 |
| Aug 2010 | $26.65 | $27.89 | $25.53 | $26.40 | +0.59% | 29,362,400 |
| Jul 2010 | $27.44 | $28.15 | $25.48 | $26.25 | -4.39% | 26,149,800 |
| Jun 2010 | $28.09 | $28.72 | $26.71 | $27.45 | -2.68% | 27,393,600 |
| May 2010 | $30.28 | $30.86 | $26.77 | $28.21 | -6.76% | 28,091,800 |
| Apr 2010 | $29.64 | $31.32 | $29.24 | $30.25 | +2.72% | 24,151,800 |
| Mar 2010 | $28.56 | $29.64 | $27.83 | $29.45 | +3.64% | 32,695,400 |
| Feb 2010 | $27.18 | $28.92 | $26.65 | $28.42 | +5.14% | 30,539,400 |
| Jan 2010 | $26.64 | $28.34 | $26.46 | $27.03 | +2.76% | 26,959,600 |
| Dec 2009 | $24.91 | $26.83 | $24.68 | $26.30 | +5.92% | 31,441,000 |
| Nov 2009 | $26.58 | $27.20 | $24.55 | $24.83 | -6.00% | 38,091,000 |
| Oct 2009 | $27.46 | $28.46 | $26.36 | $26.41 | -3.79% | 30,845,200 |
| Sep 2009 | $26.60 | $28.25 | $25.89 | $27.46 | +3.64% | 25,561,000 |
| Aug 2009 | $26.07 | $26.61 | $24.69 | $26.49 | +3.11% | 25,221,000 |
| Jul 2009 | $23.86 | $26.00 | $21.91 | $25.69 | +7.15% | 41,231,000 |
| Jun 2009 | $22.84 | $23.99 | $21.80 | $23.98 | +5.29% | 37,745,400 |
| May 2009 | $20.56 | $23.50 | $20.32 | $22.77 | +10.96% | 42,561,200 |
| Apr 2009 | $19.84 | $21.04 | $19.39 | $20.52 | +2.63% | 35,618,400 |
| Mar 2009 | $18.06 | $20.30 | $16.78 | $20.00 | +9.02% | 49,895,200 |
| Feb 2009 | $18.63 | $19.70 | $18.00 | $18.34 | -2.00% | 43,031,800 |
| Jan 2009 | $18.25 | $19.76 | $17.60 | $18.72 | +2.02% | 37,413,800 |
| Dec 2008 | $17.59 | $18.50 | $16.09 | $18.35 | +2.69% | 43,704,200 |
| Nov 2008 | $23.35 | $23.79 | $16.04 | $17.87 | -23.67% | 47,967,800 |
| Oct 2008 | $26.87 | $27.83 | $20.48 | $23.41 | -13.06% | 45,639,200 |
| Sep 2008 | $29.64 | $29.93 | $25.77 | $26.92 | -7.93% | 35,966,800 |
| Aug 2008 | $26.91 | $30.21 | $26.18 | $29.24 | +9.19% | 29,732,800 |
| Jul 2008 | $25.69 | $27.75 | $24.47 | $26.78 | +3.86% | 36,630,200 |
| Jun 2008 | $27.79 | $28.11 | $25.37 | $25.79 | -7.45% | 36,348,600 |
| May 2008 | $28.00 | $28.75 | $27.10 | $27.86 | +0.63% | 30,596,400 |
| Apr 2008 | $28.95 | $29.72 | $26.38 | $27.69 | -3.54% | 35,306,800 |
| Mar 2008 | $29.70 | $30.19 | $27.63 | $28.70 | -4.05% | 30,055,600 |
| Feb 2008 | $29.03 | $31.04 | $28.20 | $29.91 | +2.91% | 37,713,400 |
| Jan 2008 | $30.97 | $31.81 | $28.25 | $29.07 | -5.33% | 45,028,400 |
| Dec 2007 | $29.36 | $31.60 | $28.19 | $30.70 | +3.80% | 18,361,200 |
| Nov 2007 | $30.62 | $31.40 | $27.75 | $29.58 | -1.25% | 29,805,800 |
| Oct 2007 | $30.39 | $31.73 | $28.62 | $29.95 | -1.55% | 32,888,400 |
| Sep 2007 | $29.02 | $30.54 | $28.22 | $30.42 | +4.55% | 16,783,600 |
| Aug 2007 | $27.19 | $30.99 | $26.98 | $29.10 | +7.09% | 29,612,400 |
| Jul 2007 | $26.66 | $28.12 | $26.66 | $27.17 | +1.70% | 14,847,400 |
| Jun 2007 | $26.83 | $27.12 | $26.00 | $26.71 | -0.19% | 17,342,400 |
| May 2007 | $26.06 | $27.25 | $25.96 | $26.77 | +2.69% | 19,572,600 |
| Apr 2007 | $27.65 | $28.00 | $26.05 | $26.07 | -5.53% | 17,478,600 |
| Mar 2007 | $25.86 | $27.67 | $25.40 | $27.59 | +5.77% | 16,891,600 |
| Feb 2007 | $25.51 | $27.17 | $25.41 | $26.09 | +2.76% | 17,796,800 |
| Jan 2007 | $24.51 | $25.47 | $22.91 | $25.39 | +3.65% | 32,024,200 |
| Dec 2006 | $25.75 | $27.04 | $24.34 | $24.49 | -4.95% | 23,342,000 |
| Nov 2006 | $24.87 | $25.96 | $23.75 | $25.76 | +3.70% | 16,986,200 |
| Oct 2006 | $25.05 | $25.97 | $24.63 | $24.85 | -0.90% | 12,796,200 |
| Sep 2006 | $25.03 | $26.18 | $24.78 | $25.07 | +0.54% | 15,990,000 |
| Aug 2006 | $23.66 | $25.35 | $23.19 | $24.94 | +5.19% | 13,967,000 |
| Jul 2006 | $23.35 | $24.50 | $23.09 | $23.71 | +1.46% | 13,160,600 |
| Jun 2006 | $23.11 | $23.63 | $22.19 | $23.37 | +1.39% | 16,227,200 |
| May 2006 | $23.37 | $24.79 | $22.89 | $23.05 | -1.14% | 21,072,800 |
| Apr 2006 | $24.01 | $24.02 | $22.79 | $23.31 | -2.59% | 12,113,600 |
| Mar 2006 | $23.32 | $24.50 | $22.70 | $23.93 | +2.59% | 14,406,000 |
| Feb 2006 | $23.40 | $24.60 | $22.82 | $23.33 | +0.02% | 16,103,600 |
| Jan 2006 | $22.12 | $23.52 | $21.41 | $23.32 | +6.87% | 16,771,400 |
| Dec 2005 | $21.33 | $22.97 | $21.17 | $21.82 | +2.30% | 17,585,600 |
| Nov 2005 | $19.91 | $21.74 | $19.90 | $21.33 | +7.62% | 19,946,400 |
| Oct 2005 | $21.31 | $21.60 | $19.04 | $19.82 | -6.99% | 22,372,600 |
| Sep 2005 | $20.93 | $22.07 | $20.77 | $21.31 | +2.23% | 18,484,000 |
| Aug 2005 | $21.61 | $21.78 | $20.03 | $20.85 | -3.43% | 16,265,600 |
| Jul 2005 | $20.80 | $21.92 | $20.36 | $21.59 | +3.97% | 18,533,800 |
| Jun 2005 | $20.12 | $21.00 | $19.42 | $20.76 | +2.65% | 21,564,400 |
| May 2005 | $18.80 | $21.20 | $18.32 | $20.22 | +7.84% | 29,972,200 |
| Apr 2005 | $17.97 | $19.05 | $17.83 | $18.76 | +4.66% | 19,088,600 |
| Mar 2005 | $18.38 | $20.25 | $17.56 | $17.92 | -0.91% | 42,854,800 |
| Feb 2005 | $17.10 | $18.55 | $17.09 | $18.09 | +6.29% | 30,756,000 |
| Jan 2005 | $17.36 | $17.65 | $16.35 | $17.02 | -2.27% | 27,649,600 |
| Dec 2004 | $16.36 | $17.60 | $15.95 | $17.41 | +6.84% | 45,588,800 |
| Nov 2004 | $15.82 | $16.64 | $15.50 | $16.30 | +3.08% | 39,884,000 |
| Oct 2004 | $15.51 | $16.08 | $14.04 | $15.81 | +1.48% | 77,620,800 |
| Sep 2004 | $15.54 | $16.32 | $14.98 | $15.58 | +0.05% | 41,108,800 |
| Aug 2004 | $16.87 | $17.00 | $15.07 | $15.57 | -7.18% | 49,610,000 |
| Jul 2004 | $15.75 | $16.79 | $14.96 | $16.78 | +6.27% | 50,725,200 |
| Jun 2004 | $16.94 | $17.27 | $15.49 | $15.79 | -5.99% | 40,842,000 |
| May 2004 | $17.63 | $18.03 | $16.13 | $16.79 | -4.70% | 36,928,800 |
| Apr 2004 | $17.94 | $19.86 | $17.45 | $17.62 | -1.15% | 34,112,800 |
| Mar 2004 | $17.96 | $18.50 | $17.10 | $17.82 | -0.29% | 37,565,600 |
| Feb 2004 | $17.51 | $18.36 | $17.05 | $17.88 | +1.92% | 20,460,000 |
| Jan 2004 | $16.98 | $18.07 | $16.48 | $17.54 | +3.80% | 28,151,200 |
| Dec 2003 | $16.86 | $17.50 | $16.52 | $16.90 | +0.21% | 28,953,200 |
| Nov 2003 | $15.54 | $17.03 | $15.43 | $16.86 | +8.69% | 29,306,800 |
| Oct 2003 | $14.18 | $15.90 | $13.96 | $15.51 | +9.42% | 32,013,200 |
| Sep 2003 | $14.47 | $14.94 | $13.79 | $14.18 | -1.77% | 25,495,200 |
| Aug 2003 | $14.49 | $15.08 | $13.93 | $14.43 | -1.21% | 30,618,800 |
| Jul 2003 | $12.91 | $14.87 | $12.88 | $14.61 | +11.29% | 29,318,000 |
| Jun 2003 | $12.30 | $13.54 | $12.14 | $13.13 | +6.81% | 30,691,200 |
| May 2003 | $10.78 | $12.57 | $10.76 | $12.29 | +14.01% | 48,137,600 |
| Apr 2003 | $11.34 | $11.62 | $10.22 | $10.78 | -4.39% | 44,890,400 |
| Mar 2003 | $10.15 | $11.36 | $10.01 | $11.28 | +12.75% | 47,445,200 |
| Feb 2003 | $10.25 | $10.28 | $8.54 | $10.00 | -1.31% | 50,522,800 |
| Jan 2003 | $11.39 | $11.65 | $9.88 | $10.13 | -9.93% | 33,704,400 |
| Dec 2002 | $10.65 | $11.64 | $10.08 | $11.25 | +5.73% | 52,976,000 |
| Nov 2002 | $12.50 | $13.06 | $10.13 | $10.64 | -15.17% | 65,755,600 |
| Oct 2002 | $13.13 | $14.43 | $12.37 | $12.54 | -4.89% | 45,792,400 |
| Sep 2002 | $12.45 | $13.75 | $12.27 | $13.19 | +5.56% | 33,363,200 |
| Aug 2002 | $10.70 | $13.34 | $10.49 | $12.49 | +16.32% | 37,497,200 |
| Jul 2002 | $11.10 | $11.28 | $9.75 | $10.74 | -3.46% | 38,074,000 |
| Jun 2002 | $12.41 | $12.60 | $11.12 | $11.13 | -10.25% | 27,395,200 |
| May 2002 | $11.93 | $12.65 | $11.61 | $12.40 | +4.18% | 31,632,800 |
| Apr 2002 | $11.05 | $12.13 | $10.78 | $11.90 | +8.04% | 22,465,200 |
| Mar 2002 | $10.73 | $11.05 | $10.07 | $11.01 | +2.42% | 34,131,200 |
| Feb 2002 | $11.50 | $11.53 | $10.51 | $10.75 | -6.28% | 23,000,800 |
| Jan 2002 | $9.29 | $11.52 | $8.84 | $11.47 | +23.93% | 47,243,200 |
| Dec 2001 | $10.09 | $10.09 | $8.72 | $9.26 | -7.89% | 38,902,800 |
| Nov 2001 | $8.51 | $10.13 | $8.03 | $10.05 | +19.11% | 42,358,000 |
| Oct 2001 | $9.63 | $10.38 | $7.98 | $8.44 | -12.57% | 39,580,000 |
| Sep 2001 | $9.08 | $10.00 | $8.45 | $9.65 | +6.28% | 69,741,200 |
| Aug 2001 | $9.25 | $9.26 | $7.90 | $9.08 | -1.84% | 29,745,600 |
| Jul 2001 | $9.20 | $9.34 | $8.40 | $9.25 | -3.27% | 23,664,800 |
| Jun 2001 | $9.43 | $10.06 | $7.46 | $9.56 | +1.32% | 35,023,600 |
| May 2001 | $9.63 | $10.14 | $8.60 | $9.44 | -1.74% | 26,214,800 |
| Apr 2001 | $9.20 | $9.82 | $7.61 | $9.61 | +4.54% | 46,363,200 |
| Mar 2001 | $7.22 | $9.36 | $6.80 | $9.19 | +28.67% | 50,632,000 |
| Feb 2001 | $7.28 | $8.52 | $6.97 | $7.14 | -1.72% | 21,588,400 |
| Jan 2001 | $8.50 | $8.50 | $6.81 | $7.27 | -16.06% | 38,507,600 |
| Dec 2000 | $6.61 | $9.13 | $6.59 | $8.66 | +30.97% | 51,721,600 |
| Nov 2000 | $6.05 | $6.97 | $5.66 | $6.61 | +8.46% | 37,085,200 |
| Oct 2000 | $4.97 | $6.38 | $4.94 | $6.09 | +22.26% | 24,023,600 |
| Sep 2000 | $4.61 | $5.11 | $4.44 | $4.98 | +8.51% | 10,465,200 |
| Aug 2000 | $3.56 | $5.16 | $3.56 | $4.59 | +30.66% | 24,342,400 |
| Jul 2000 | $4.31 | $4.44 | $3.33 | $3.52 | -18.48% | 9,812,000 |
| Jun 2000 | $4.44 | $4.63 | $4.09 | $4.31 | -2.13% | 14,097,200 |
| May 2000 | $3.48 | $4.50 | $3.44 | $4.41 | +26.03% | 17,008,000 |
| Apr 2000 | $4.00 | $4.14 | $3.28 | $3.50 | -13.61% | 12,348,000 |
| Mar 2000 | $4.53 | $4.70 | $3.63 | $4.05 | -13.67% | 23,516,800 |
| Feb 2000 | $3.36 | $4.69 | $3.13 | $4.69 | +42.18% | 27,050,000 |
| Jan 2000 | $3.48 | $4.06 | $3.00 | $3.30 | -0.94% | 27,311,600 |
| Dec 1999 | $3.20 | $3.48 | $2.69 | $3.33 | +3.90% | 37,031,600 |
| Nov 1999 | $3.31 | $3.75 | $3.03 | $3.20 | -1.44% | 28,469,600 |
| Oct 1999 | $3.59 | $3.84 | $2.59 | $3.25 | -8.77% | 58,687,200 |
| Sep 1999 | $4.31 | $4.56 | $3.50 | $3.56 | -16.48% | 30,638,400 |
| Aug 1999 | $5.55 | $5.59 | $3.31 | $4.27 | -22.44% | 119,553,600 |
| Jul 1999 | $8.00 | $8.00 | $5.09 | $5.50 | -30.57% | 58,794,000 |
| Jun 1999 | $7.50 | $8.75 | $6.94 | $7.92 | +4.97% | 16,872,000 |
| May 1999 | $6.56 | $8.50 | $6.23 | $7.55 | +15.27% | 42,836,400 |
| Apr 1999 | $6.25 | $6.84 | $4.89 | $6.55 | +3.71% | 38,541,200 |
| Mar 1999 | $6.56 | $7.58 | $6.16 | $6.31 | -1.46% | 50,252,000 |
| Feb 1999 | $11.06 | $11.06 | $6.00 | $6.41 | -39.08% | 60,343,200 |
| Jan 1999 | $11.03 | $11.72 | $10.00 | $10.52 | -6.01% | 28,062,800 |
| Dec 1998 | $8.88 | $11.38 | $8.75 | $11.19 | +26.06% | 26,286,400 |
| Nov 1998 | $9.50 | $10.06 | $8.25 | $8.88 | -8.24% | 26,233,200 |
| Oct 1998 | $8.50 | $9.72 | $6.19 | $9.67 | +11.33% | 32,226,000 |
| Sep 1998 | $9.88 | $10.25 | $7.75 | $8.69 | -9.74% | 28,242,400 |
| Aug 1998 | $12.16 | $12.44 | $9.56 | $9.63 | -20.00% | 21,290,400 |
| Jul 1998 | $11.50 | $12.78 | $10.81 | $12.03 | +4.34% | 14,426,000 |
| Jun 1998 | $9.56 | $11.78 | $9.25 | $11.53 | +19.80% | 10,905,200 |
| May 1998 | $9.81 | $10.77 | $9.53 | $9.63 | -1.28% | 15,758,400 |
| Apr 1998 | $10.25 | $11.13 | $9.28 | $9.75 | -6.02% | 13,931,600 |
| Mar 1998 | $10.16 | $10.50 | $9.63 | $10.38 | +1.84% | 21,982,800 |
| Feb 1998 | $8.25 | $10.25 | $7.88 | $10.19 | +23.48% | 20,872,400 |
| Jan 1998 | $8.75 | $8.81 | $7.31 | $8.25 | -5.71% | 14,586,000 |
| Dec 1997 | $8.84 | $8.94 | $8.09 | $8.75 | -0.71% | 17,549,600 |
| Nov 1997 | $8.25 | $9.16 | $8.12 | $8.81 | +7.22% | 17,418,400 |
| Oct 1997 | $8.94 | $9.44 | $7.88 | $8.22 | -8.04% | 11,977,600 |
| Sep 1997 | $8.88 | $9.25 | $8.38 | $8.94 | +0.35% | 18,020,400 |
| Aug 1997 | $9.31 | $10.13 | $8.63 | $8.91 | -3.72% | 22,170,800 |
| Jul 1997 | $7.81 | $9.63 | $7.63 | $9.25 | +18.40% | 16,465,600 |
| Jun 1997 | $8.31 | $9.25 | $7.50 | $7.81 | -6.37% | 10,198,800 |
| May 1997 | $7.06 | $8.56 | $6.94 | $8.34 | +20.27% | 9,089,200 |
| Apr 1997 | $7.22 | $7.41 | $6.72 | $6.94 | -4.31% | 12,903,600 |
| Mar 1997 | $6.78 | $7.56 | $6.13 | $7.25 | +7.41% | 12,902,800 |
| Feb 1997 | $8.25 | $8.69 | $6.13 | $6.75 | -20.00% | 14,772,400 |
| Jan 1997 | $8.50 | $9.75 | $7.88 | $8.44 | -1.82% | 6,701,200 |
| Dec 1996 | $10.06 | $10.19 | $8.19 | $8.59 | -15.64% | 6,945,600 |
| Nov 1996 | $9.94 | $10.31 | $8.25 | $10.19 | +2.52% | 7,775,200 |
| Oct 1996 | $9.63 | $10.13 | $8.94 | $9.94 | +3.25% | 7,162,800 |
| Sep 1996 | $8.31 | $10.06 | $8.06 | $9.63 | +15.79% | 7,152,400 |
| Aug 1996 | $9.25 | $9.25 | $8.00 | $8.31 | -9.22% | 8,448,000 |
| Jul 1996 | $9.53 | $10.06 | $7.81 | $9.16 | -4.25% | 18,367,600 |
| Jun 1996 | $9.25 | $10.88 | $8.63 | $9.56 | +3.38% | 15,963,200 |
| May 1996 | $9.06 | $9.81 | $8.88 | $9.25 | +2.78% | 3,952,400 |
| Apr 1996 | $7.44 | $9.31 | $6.88 | $9.00 | +23.08% | 4,767,200 |
| Mar 1996 | $7.34 | $7.69 | $7.19 | $7.31 | +0.86% | 1,856,800 |
| Feb 1996 | $7.50 | $7.56 | $6.81 | $7.25 | -1.69% | 6,368,400 |
| Jan 1996 | $7.25 | $7.50 | $5.87 | $7.38 | 0.00% | 5,451,200 |
| Dec 1995 | $6.31 | $7.38 | $5.69 | $7.38 | +16.83% | 8,073,600 |
| Nov 1995 | $5.44 | $6.50 | $5.09 | $6.31 | – | 32,668,800 |
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% |