Henry Schein Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 75.210 | 75.402 | 75.132 | 75.161 | 75.161 | 182 |
| 2024-01-30 | 75.442 | 75.442 | 75.050 | 75.050 | 75.050 | 603 |
| 2024-01-29 | 74.170 | 74.584 | 74.170 | 74.584 | 74.584 | 54 |
| 2024-01-26 | 74.311 | 74.550 | 73.909 | 73.909 | 73.909 | 415 |
| 2024-01-25 | 73.730 | 73.800 | 73.730 | 73.800 | 73.800 | 48 |
| 2024-01-24 | 75.150 | 75.150 | 75.150 | 75.150 | 75.150 | 2 |
| 2024-01-23 | 75.130 | 75.130 | 74.203 | 74.203 | 74.203 | 24 |
| 2024-01-22 | 73.502 | 74.752 | 73.502 | 74.752 | 74.752 | 100 |
| 2024-01-19 | 74.960 | 74.960 | 74.960 | 74.960 | 74.960 | 77 |
| 2024-01-18 | 72.710 | 73.100 | 72.500 | 72.810 | 72.810 | 7 |
| 2024-01-17 | 73.020 | 73.900 | 72.205 | 72.205 | 72.205 | 28 |
| 2024-01-12 | 73.850 | 73.850 | 73.850 | 73.850 | 73.850 | 10 |
| 2024-01-11 | 73.946 | 73.946 | 73.840 | 73.840 | 73.840 | 61 |
| 2024-01-10 | 75.310 | 75.545 | 75.218 | 75.454 | 75.454 | 103 |
| 2024-01-09 | 75.914 | 75.980 | 75.914 | 75.980 | 75.980 | 30 |
| 2024-01-08 | 74.894 | 74.894 | 74.883 | 74.883 | 74.883 | 26 |
| 2024-01-05 | 75.170 | 75.170 | 73.732 | 73.732 | 73.732 | 1,702 |
| 2024-01-04 | 74.620 | 74.720 | 74.620 | 74.720 | 74.720 | 11,310 |
| 2024-01-03 | 75.560 | 75.560 | 74.430 | 74.895 | 74.895 | 103 |
| 2024-01-02 | 75.790 | 76.280 | 75.350 | 76.160 | 76.160 | 130 |
| 2023-12-29 | 75.340 | 75.360 | 75.220 | 75.271 | 75.271 | 10 |
| 2023-12-28 | 76.360 | 76.370 | 76.360 | 76.360 | 76.360 | 1 |
| 2023-12-27 | 75.587 | 75.918 | 75.587 | 75.860 | 75.860 | 353 |
| 2023-12-22 | 74.990 | 74.990 | 74.940 | 74.940 | 74.940 | 65,599 |
| 2023-12-21 | 74.127 | 74.519 | 74.127 | 74.425 | 74.425 | 51 |
| 2023-12-20 | 74.460 | 74.460 | 74.260 | 74.260 | 74.260 | 157 |
| 2023-12-19 | 73.422 | 74.301 | 73.422 | 74.301 | 74.301 | 142 |
| 2023-12-18 | 74.380 | 74.380 | 73.780 | 73.812 | 73.812 | 61 |
| 2023-12-15 | 74.330 | 74.790 | 74.330 | 74.790 | 74.790 | 380 |
| 2023-12-14 | 74.390 | 74.750 | 74.390 | 74.750 | 74.750 | 30 |
| 2023-12-13 | 72.225 | 72.680 | 72.225 | 72.680 | 72.680 | 384 |
| 2023-12-12 | 72.300 | 72.940 | 72.300 | 72.457 | 72.457 | 298 |
| 2023-12-11 | 71.880 | 72.005 | 70.830 | 70.830 | 70.830 | 28 |
| 2023-12-08 | 72.065 | 72.065 | 71.678 | 71.729 | 71.729 | 65 |
| 2023-12-07 | 71.340 | 71.640 | 71.340 | 71.640 | 71.640 | 1,980 |
| 2023-12-06 | 69.581 | 70.900 | 69.581 | 70.810 | 70.810 | 93 |
| 2023-12-05 | 69.790 | 69.944 | 69.658 | 69.820 | 69.820 | 137 |
| 2023-12-04 | 69.190 | 69.716 | 69.140 | 69.716 | 69.716 | 86 |
| 2023-12-01 | 66.810 | 69.410 | 66.810 | 69.410 | 69.410 | 489 |
| 2023-11-30 | 65.330 | 66.020 | 65.330 | 66.020 | 66.020 | 28 |
| 2023-11-29 | 66.270 | 67.250 | 66.270 | 66.666 | 66.666 | 41 |
| 2023-11-28 | 67.810 | 67.960 | 67.540 | 67.960 | 67.960 | 8 |
| 2023-11-27 | 69.420 | 69.880 | 68.150 | 68.150 | 68.150 | 301 |
| 2023-11-24 | 69.160 | 69.690 | 69.160 | 69.690 | 69.690 | 52 |
| 2023-11-22 | 69.169 | 69.425 | 69.164 | 69.190 | 69.190 | 427 |
| 2023-11-21 | 68.593 | 68.699 | 68.530 | 68.530 | 68.530 | 246 |
| 2023-11-20 | 69.080 | 69.080 | 69.047 | 69.080 | 69.080 | 204 |
| 2023-11-17 | 68.997 | 69.050 | 68.780 | 68.780 | 68.780 | 74 |
| 2023-11-16 | 68.630 | 68.730 | 68.150 | 68.730 | 68.730 | 782 |
| 2023-11-15 | 69.160 | 69.620 | 68.750 | 68.750 | 68.750 | 284 |
| 2023-11-14 | 68.070 | 68.794 | 66.800 | 68.794 | 68.794 | 216 |
| 2023-11-13 | 64.870 | 68.890 | 64.860 | 68.250 | 68.250 | 959 |
| 2023-11-10 | 63.750 | 64.100 | 63.230 | 63.520 | 63.520 | 31 |
| 2023-11-09 | 63.628 | 63.628 | 63.440 | 63.440 | 63.440 | 65 |
| 2023-11-08 | 63.465 | 63.465 | 63.465 | 63.465 | 63.465 | 4 |
| 2023-11-07 | 62.500 | 63.000 | 62.470 | 63.000 | 63.000 | 94 |
| 2023-11-06 | 62.400 | 63.090 | 62.400 | 62.610 | 62.610 | 17,257 |
| 2023-11-03 | 62.445 | 62.780 | 62.250 | 62.360 | 62.360 | 206 |
| 2023-11-02 | 62.281 | 62.500 | 60.210 | 61.075 | 61.075 | 1,083 |
| 2023-11-01 | 65.820 | 65.820 | 63.365 | 63.600 | 63.600 | 32 |
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.