Henry Schein Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 72.500 | 73.370 | 68.946 | 69.715 | 69.715 | 3,383 |
| 2024-08-02 | 72.771 | 72.771 | 69.730 | 70.184 | 70.184 | 372 |
| 2024-08-01 | 72.479 | 72.479 | 71.990 | 72.250 | 72.250 | 382 |
| 2024-07-29 | 71.264 | 71.810 | 71.264 | 71.810 | 71.810 | 20 |
| 2024-07-26 | 71.748 | 71.808 | 71.617 | 71.617 | 71.617 | 673 |
| 2024-07-25 | 70.390 | 72.039 | 70.390 | 71.200 | 71.200 | 604 |
| 2024-07-24 | 70.552 | 70.924 | 70.059 | 70.059 | 70.059 | 125 |
| 2024-07-23 | 71.170 | 71.171 | 69.813 | 69.924 | 69.924 | 22,958 |
| 2024-07-22 | 70.360 | 72.460 | 70.360 | 71.393 | 71.393 | 689 |
| 2024-07-19 | 71.130 | 71.130 | 70.420 | 70.420 | 70.420 | 308 |
| 2024-07-18 | 71.702 | 72.982 | 71.653 | 72.215 | 72.215 | 1,307 |
| 2024-07-17 | 68.671 | 71.525 | 68.671 | 71.125 | 71.125 | 380 |
| 2024-07-16 | 65.940 | 67.367 | 65.940 | 67.367 | 67.367 | 518 |
| 2024-07-15 | 65.920 | 65.920 | 65.350 | 65.710 | 65.710 | 2 |
| 2024-07-12 | 65.277 | 65.328 | 65.048 | 65.210 | 65.210 | 286 |
| 2024-07-11 | 64.820 | 65.280 | 64.772 | 65.280 | 65.280 | 479 |
| 2024-07-09 | 64.670 | 64.670 | 64.490 | 64.490 | 64.490 | 3 |
| 2024-07-08 | 65.570 | 65.570 | 65.570 | 65.570 | 65.570 | 35 |
| 2024-07-05 | 64.559 | 64.780 | 64.559 | 64.730 | 64.730 | 282 |
| 2024-07-03 | 65.390 | 65.390 | 64.796 | 64.796 | 64.796 | 3,507 |
| 2024-07-02 | 65.050 | 65.940 | 65.050 | 65.850 | 65.850 | 170 |
| 2024-07-01 | 64.180 | 65.093 | 64.180 | 65.093 | 65.093 | 27,108 |
| 2024-06-28 | 64.130 | 64.396 | 64.130 | 64.396 | 64.396 | 694 |
| 2024-06-27 | 64.629 | 64.894 | 63.785 | 64.010 | 64.010 | 539 |
| 2024-06-26 | 65.912 | 66.090 | 64.970 | 64.970 | 64.970 | 429 |
| 2024-06-25 | 67.270 | 67.270 | 66.430 | 66.440 | 66.440 | 9,251 |
| 2024-06-24 | 67.903 | 67.903 | 67.903 | 67.903 | 67.903 | 42 |
| 2024-06-21 | 67.083 | 67.532 | 67.083 | 67.532 | 67.532 | 104 |
| 2024-06-20 | 66.915 | 67.133 | 66.460 | 66.460 | 66.460 | 694 |
| 2024-06-18 | 67.960 | 67.994 | 67.820 | 67.820 | 67.820 | 486 |
| 2024-06-17 | 65.350 | 66.465 | 65.350 | 66.465 | 66.465 | 961 |
| 2024-06-14 | 65.845 | 65.870 | 65.845 | 65.870 | 65.870 | 5 |
| 2024-06-13 | 66.180 | 66.214 | 65.095 | 65.719 | 65.719 | 2,052 |
| 2024-06-12 | 66.630 | 66.774 | 66.180 | 66.774 | 66.774 | 47 |
| 2024-06-11 | 66.844 | 66.965 | 66.255 | 66.255 | 66.255 | 126 |
| 2024-06-10 | 67.390 | 67.435 | 67.390 | 67.435 | 67.435 | 21 |
| 2024-06-07 | 68.747 | 68.747 | 68.437 | 68.570 | 68.570 | 312 |
| 2024-06-06 | 68.402 | 68.402 | 67.948 | 68.042 | 68.042 | 503 |
| 2024-06-05 | 69.195 | 69.461 | 69.195 | 69.461 | 69.461 | 87 |
| 2024-06-04 | 69.579 | 69.949 | 69.579 | 69.949 | 69.949 | 15,422 |
| 2024-06-03 | 69.450 | 69.780 | 69.000 | 69.030 | 69.030 | 1,210 |
| 2024-05-31 | 69.050 | 69.265 | 69.050 | 69.265 | 69.265 | 23 |
| 2024-05-30 | 70.040 | 70.040 | 69.220 | 69.220 | 69.220 | 200 |
| 2024-05-29 | 69.565 | 69.565 | 69.565 | 69.565 | 69.565 | 140 |
| 2024-05-28 | 71.205 | 71.440 | 70.990 | 70.990 | 70.990 | 155 |
| 2024-05-24 | 71.827 | 71.827 | 71.550 | 71.827 | 71.827 | 58 |
| 2024-05-23 | 72.458 | 72.460 | 72.360 | 72.360 | 72.360 | 858 |
| 2024-05-22 | 73.540 | 73.540 | 72.590 | 72.600 | 72.600 | 31 |
| 2024-05-20 | 74.010 | 74.030 | 73.320 | 73.320 | 73.320 | 18 |
| 2024-05-17 | 74.273 | 74.550 | 74.268 | 74.460 | 74.460 | 205 |
| 2024-05-16 | 75.060 | 75.060 | 74.539 | 74.539 | 74.539 | 172 |
| 2024-05-15 | 72.933 | 73.970 | 72.914 | 73.950 | 73.950 | 55 |
| 2024-05-14 | 74.070 | 74.070 | 72.670 | 72.670 | 72.670 | 663 |
| 2024-05-10 | 73.310 | 73.310 | 73.310 | 73.310 | 73.310 | 2 |
| 2024-05-09 | 72.875 | 74.120 | 72.875 | 74.120 | 74.120 | 97 |
| 2024-05-08 | 72.170 | 73.650 | 72.170 | 72.920 | 72.920 | 1,429 |
| 2024-05-07 | 71.490 | 72.235 | 71.130 | 71.130 | 71.130 | 1,133 |
| 2024-05-03 | 68.445 | 68.780 | 68.345 | 68.500 | 68.500 | 549 |
| 2024-05-02 | 68.132 | 68.486 | 68.132 | 68.277 | 68.277 | 470 |
| 2024-05-01 | 69.055 | 69.220 | 68.945 | 69.220 | 69.220 | 316 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.