Henry Schein Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	66.490	66.490	66.490	66.490	66.490	10
2023-10-30	66.715	66.715	65.400	66.350	66.350	161
2023-10-27	67.100	67.100	65.832	65.832	65.832	711
2023-10-26	67.165	67.165	66.650	66.650	66.650	20
2023-10-25	66.639	67.660	66.639	67.620	67.620	7,154
2023-10-24	67.840	67.840	67.450	67.450	67.450	436
2023-10-23	68.030	68.580	67.975	68.150	68.150	2,821
2023-10-20	68.674	69.000	68.116	68.420	68.420	967
2023-10-19	68.990	70.104	68.305	70.104	70.104	434
2023-10-18	71.360	71.483	71.150	71.205	71.205	2,217
2023-10-17	72.170	72.170	72.170	72.170	72.170	12
2023-10-16	70.940	71.690	70.940	71.690	71.690	45
2023-10-13	72.810	72.810	72.560	72.560	72.560	896
2023-10-12	72.619	72.619	72.450	72.450	72.450	42
2023-10-06	73.586	73.879	73.532	73.879	73.879	416
2023-10-05	74.229	74.249	74.204	74.204	74.204	104
2023-10-04	73.358	73.635	73.294	73.406	73.406	8,952
2023-10-03	72.920	73.869	72.860	73.869	73.869	31
2023-10-02	74.270	74.270	73.125	73.125	73.125	133
2023-09-29	74.106	74.106	74.106	74.106	74.106	524
2023-09-27	74.520	74.520	74.520	74.520	74.520	1,833
2023-09-26	73.861	73.861	73.861	73.861	73.861	8
2023-09-22	73.624	73.628	73.624	73.628	73.628	56
2023-09-21	74.152	74.152	74.152	74.152	74.152	40
2023-09-20	74.939	75.254	74.939	75.254	75.254	49
2023-09-19	73.493	73.493	73.493	73.493	73.493	140
2023-09-18	73.859	73.859	73.859	73.859	73.859	100
2023-09-15	74.736	74.844	74.669	74.844	74.844	57
2023-09-14	74.275	74.275	74.080	74.090	74.090	4
2023-09-13	74.748	74.766	73.160	73.160	73.160	459
2023-09-08	74.280	74.280	74.216	74.216	74.216	16
2023-09-06	74.520	74.520	73.990	73.990	73.990	79
2023-09-05	76.540	76.680	75.231	75.231	75.231	337
2023-09-01	76.280	76.280	76.060	76.060	76.060	1,410
2023-08-31	76.510	76.510	76.510	76.510	76.510	31
2023-08-29	78.120	78.148	77.765	77.765	77.765	1,174
2023-08-25	77.045	77.045	77.045	77.045	77.045	399
2023-08-24	77.178	77.178	77.178	77.178	77.178	60
2023-08-23	76.550	76.550	76.550	76.550	76.550	54
2023-08-22	77.155	77.155	77.155	77.155	77.155	5
2023-08-18	77.070	77.070	76.920	76.920	76.920	36
2023-08-17	76.245	76.487	76.245	76.487	76.487	113
2023-08-15	77.100	77.100	77.100	77.100	77.100	49,574
2023-08-10	77.490	77.490	77.490	77.490	77.490	404
2023-08-08	76.335	76.335	76.335	76.335	76.335	40
2023-08-07	75.992	76.065	75.020	75.895	75.895	472
2023-08-04	78.180	78.491	78.180	78.491	78.491	140
2023-08-03	79.710	79.970	79.370	79.405	79.405	49,803
2023-08-02	79.314	79.314	79.248	79.248	79.248	125
2023-07-31	79.095	79.095	79.095	79.095	79.095	344
2023-07-28	79.335	79.539	79.267	79.539	79.539	280
2023-07-27	80.265	80.265	80.265	80.265	80.265	50
2023-07-26	79.830	79.830	79.706	79.706	79.706	50
2023-07-25	78.970	79.836	78.970	79.660	79.660	100
2023-07-24	80.120	80.120	80.120	80.120	80.120	246
2023-07-21	80.246	80.246	80.246	80.246	80.246	50
2023-07-20	80.017	80.021	79.830	79.918	79.918	600
2023-07-19	80.213	80.213	77.690	77.690	77.690	455
2023-07-18	80.219	80.325	80.219	80.325	80.325	200
2023-07-17	79.840	79.890	79.765	79.765	79.765	164

← NewerPage 13 of 18 · 1,051 trading daysOlder →

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.