Henry Schein Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 70.700 | 70.700 | 70.000 | 70.464 | 70.464 | 39 |
| 2024-04-29 | 73.820 | 73.835 | 72.865 | 72.865 | 72.865 | 203 |
| 2024-04-26 | 73.112 | 73.200 | 73.112 | 73.200 | 73.200 | 83 |
| 2024-04-25 | 72.776 | 72.871 | 72.620 | 72.620 | 72.620 | 1,092 |
| 2024-04-24 | 72.620 | 72.632 | 72.310 | 72.415 | 72.415 | 3,432 |
| 2024-04-23 | 72.811 | 72.811 | 72.615 | 72.615 | 72.615 | 770 |
| 2024-04-22 | 71.710 | 71.890 | 71.495 | 71.495 | 71.495 | 186 |
| 2024-04-19 | 70.285 | 70.950 | 70.110 | 70.950 | 70.950 | 1,521 |
| 2024-04-18 | 69.850 | 69.850 | 69.840 | 69.848 | 69.848 | 202 |
| 2024-04-17 | 71.750 | 71.750 | 71.120 | 71.120 | 71.120 | 2 |
| 2024-04-16 | 70.830 | 70.830 | 70.830 | 70.830 | 70.830 | 2 |
| 2024-04-15 | 71.010 | 71.466 | 71.010 | 71.466 | 71.466 | 49 |
| 2024-04-12 | 71.483 | 71.484 | 70.645 | 70.645 | 70.645 | 219 |
| 2024-04-11 | 72.435 | 72.435 | 71.182 | 71.632 | 71.632 | 237 |
| 2024-04-10 | 72.311 | 72.311 | 71.831 | 71.831 | 71.831 | 1,391 |
| 2024-04-09 | 72.270 | 72.376 | 72.130 | 72.376 | 72.376 | 1,350 |
| 2024-04-08 | 72.680 | 73.080 | 72.680 | 73.000 | 73.000 | 188 |
| 2024-04-05 | 72.534 | 72.774 | 72.360 | 72.570 | 72.570 | 656 |
| 2024-04-04 | 73.709 | 73.903 | 73.500 | 73.500 | 73.500 | 2,122 |
| 2024-04-03 | 72.938 | 73.470 | 72.938 | 73.470 | 73.470 | 577 |
| 2024-04-02 | 74.010 | 74.010 | 73.455 | 73.570 | 73.570 | 1,197 |
| 2024-03-28 | 75.760 | 76.080 | 75.736 | 75.950 | 75.950 | 298 |
| 2024-03-27 | 73.070 | 74.420 | 73.070 | 74.420 | 74.420 | 1,502 |
| 2024-03-26 | 73.010 | 73.120 | 72.990 | 73.120 | 73.120 | 462 |
| 2024-03-25 | 73.120 | 73.120 | 73.120 | 73.120 | 73.120 | 2 |
| 2024-03-22 | 73.760 | 73.760 | 72.844 | 72.900 | 72.900 | 121 |
| 2024-03-21 | 74.640 | 74.980 | 73.970 | 73.970 | 73.970 | 353 |
| 2024-03-20 | 74.710 | 74.715 | 74.521 | 74.521 | 74.521 | 1,770 |
| 2024-03-19 | 74.700 | 74.766 | 74.510 | 74.510 | 74.510 | 159 |
| 2024-03-18 | 74.490 | 74.490 | 73.705 | 73.705 | 73.705 | 336 |
| 2024-03-15 | 74.633 | 74.702 | 74.340 | 74.395 | 74.395 | 412 |
| 2024-03-14 | 75.080 | 75.145 | 74.374 | 75.145 | 75.145 | 951 |
| 2024-03-13 | 75.280 | 75.490 | 75.280 | 75.440 | 75.440 | 10 |
| 2024-03-11 | 74.740 | 75.120 | 74.725 | 74.740 | 74.740 | 153,594 |
| 2024-03-08 | 75.300 | 75.627 | 75.000 | 75.000 | 75.000 | 242 |
| 2024-03-07 | 75.467 | 75.467 | 75.020 | 75.020 | 75.020 | 45,334 |
| 2024-03-06 | 74.945 | 75.968 | 74.945 | 75.470 | 75.470 | 335 |
| 2024-03-05 | 76.400 | 76.474 | 76.400 | 76.474 | 76.474 | 684 |
| 2024-03-04 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 3 |
| 2024-03-01 | 76.480 | 77.403 | 76.263 | 77.130 | 77.130 | 576 |
| 2024-02-29 | 76.856 | 76.916 | 76.794 | 76.914 | 76.914 | 98 |
| 2024-02-28 | 78.500 | 78.500 | 74.690 | 76.045 | 76.045 | 306 |
| 2024-02-27 | 78.720 | 81.430 | 76.520 | 79.710 | 79.710 | 57,983 |
| 2024-02-26 | 79.800 | 81.360 | 79.800 | 81.030 | 81.030 | 152 |
| 2024-02-23 | 78.003 | 81.182 | 78.003 | 80.000 | 80.000 | 560 |
| 2024-02-22 | 75.077 | 76.915 | 74.976 | 76.875 | 76.875 | 239 |
| 2024-02-21 | 75.050 | 75.302 | 74.808 | 74.897 | 74.897 | 762 |
| 2024-02-20 | 75.810 | 75.810 | 75.165 | 75.165 | 75.165 | 1,103 |
| 2024-02-16 | 75.500 | 75.616 | 75.136 | 75.615 | 75.615 | 319 |
| 2024-02-15 | 74.500 | 75.603 | 74.040 | 75.603 | 75.603 | 102 |
| 2024-02-14 | 73.230 | 73.435 | 73.230 | 73.435 | 73.435 | 175 |
| 2024-02-13 | 75.340 | 75.340 | 73.795 | 73.795 | 73.795 | 220 |
| 2024-02-12 | 73.915 | 75.410 | 73.915 | 75.410 | 75.410 | 188 |
| 2024-02-09 | 74.704 | 75.140 | 74.704 | 74.910 | 74.910 | 584 |
| 2024-02-08 | 73.540 | 74.752 | 73.315 | 73.315 | 73.315 | 390 |
| 2024-02-07 | 76.078 | 76.078 | 75.495 | 75.730 | 75.730 | 77 |
| 2024-02-06 | 75.500 | 76.240 | 75.070 | 76.240 | 76.240 | 88 |
| 2024-02-05 | 75.264 | 75.330 | 74.361 | 74.981 | 74.981 | 755 |
| 2024-02-02 | 75.690 | 76.000 | 75.301 | 76.000 | 76.000 | 373 |
| 2024-02-01 | 74.582 | 75.640 | 74.582 | 75.640 | 75.640 | 83 |
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.