Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	80.995	80.995	80.995	80.995	80.995	18
2023-07-13	81.416	81.837	81.411	81.631	81.631	205
2023-07-12	82.325	82.325	81.750	81.750	81.750	260
2023-07-11	80.576	80.862	80.576	80.862	80.862	650
2023-07-10	80.480	80.530	80.480	80.530	80.530	950
2023-07-07	78.843	79.033	78.802	78.975	78.975	3,002
2023-07-06	78.510	78.760	78.139	78.600	78.600	1,239
2023-07-05	79.270	79.680	79.270	79.305	79.305	1,800
2023-07-03	79.700	79.780	79.458	79.510	79.510	682
2023-06-30	80.966	81.260	80.841	81.260	81.260	903
2023-06-29	80.250	80.651	80.250	80.545	80.545	733
2023-06-28	79.802	79.852	79.605	79.852	79.852	579
2023-06-27	79.694	80.173	79.149	80.173	80.173	524
2023-06-26	79.081	79.081	79.040	79.067	79.067	150
2023-06-23	79.496	79.852	79.496	79.852	79.852	770
2023-06-22	79.476	79.489	79.476	79.479	79.479	238
2023-06-21	79.568	79.795	79.182	79.795	79.795	633
2023-06-20	77.485	78.224	77.485	77.932	77.932	486
2023-06-19	76.210	76.210	76.210	76.210	76.210	152
2023-06-16	77.470	78.269	77.470	78.225	78.225	86
2023-06-15	74.815	75.215	74.815	75.160	75.160	200
2023-06-14	75.570	76.213	75.520	76.040	76.040	529
2023-06-13	75.690	75.690	75.644	75.644	75.644	1,250
2023-06-09	74.820	75.175	74.820	75.169	75.169	481
2023-06-08	74.867	74.911	74.867	74.911	74.911	125
2023-06-07	75.537	75.537	75.528	75.528	75.528	25
2023-06-06	75.085	75.101	75.081	75.101	75.101	200
2023-06-05	74.970	74.980	74.756	74.756	74.756	51
2023-06-02	74.453	74.453	74.453	74.453	74.453	200
2023-06-01	73.895	74.061	73.664	73.870	73.870	275
2023-05-31	73.693	73.693	73.693	73.693	73.693	25
2023-05-30	74.610	74.610	73.870	74.045	74.045	126
2023-05-26	75.149	75.566	74.615	74.640	74.640	1,246
2023-05-25	75.160	75.160	74.520	74.520	74.520	1,233
2023-05-24	75.120	76.140	75.120	76.140	76.140	2,614
2023-05-22	77.402	77.402	77.380	77.380	77.380	300
2023-05-19	76.779	76.779	76.656	76.656	76.656	32
2023-05-18	76.796	76.796	76.796	76.796	76.796	50
2023-05-17	76.610	76.610	76.610	76.610	76.610	1
2023-05-16	77.686	77.713	76.515	76.515	76.515	127
2023-05-15	76.934	77.297	76.600	76.882	76.882	1,092
2023-05-12	76.930	76.930	76.357	76.357	76.357	6,254
2023-05-11	75.840	76.813	75.840	76.813	76.813	29
2023-05-10	75.260	75.260	75.260	75.260	75.260	28
2023-05-09	78.130	78.130	74.818	74.818	74.818	30
2023-05-05	79.632	79.632	79.404	79.404	79.404	100
2023-05-04	78.463	79.064	78.463	79.064	79.064	1,233
2023-05-03	80.710	80.710	80.710	80.710	80.710	28
2023-05-02	81.520	81.804	81.520	81.804	81.804	151
2023-04-28	81.050	81.342	81.050	81.312	81.312	268
2023-04-27	80.600	80.600	80.600	80.600	80.600	186
2023-04-26	81.875	81.875	81.875	81.875	81.875	3
2023-04-25	84.392	84.402	84.392	84.402	84.402	447
2023-04-21	83.290	83.798	83.290	83.798	83.798	2,657
2023-04-20	82.770	82.945	82.770	82.945	82.945	2,037
2023-04-19	82.660	82.660	82.150	82.150	82.150	1,501
2023-04-18	83.230	83.230	83.010	83.050	83.050	1,807
2023-04-17	82.500	82.500	82.500	82.500	82.500	85
2023-04-13	82.270	82.505	82.096	82.096	82.096	826
2023-04-12	83.905	83.905	83.858	83.858	83.858	850

← NewerPage 14 of 18 · 1,048 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.