Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	83.960	84.260	83.960	84.260	84.260	1
2023-04-06	84.080	84.080	84.080	84.080	84.080	50
2023-04-03	81.550	81.550	81.550	81.550	81.550	561
2023-03-31	80.330	80.788	80.330	80.760	80.760	920
2023-03-30	80.050	80.050	80.050	80.050	80.050	106
2023-03-28	79.820	80.100	79.820	80.100	80.100	253
2023-03-27	80.000	80.000	79.647	79.647	79.647	354
2023-03-24	78.472	78.472	78.472	78.472	78.472	50
2023-03-23	78.450	78.966	78.019	78.862	78.862	2,216
2023-03-22	80.040	80.460	79.870	80.020	80.020	2,765
2023-03-21	79.445	79.445	79.184	79.429	79.429	800
2023-03-17	78.370	78.370	77.582	77.582	77.582	7,386
2023-03-16	77.125	77.969	77.125	77.969	77.969	506
2023-03-15	76.670	77.100	76.670	77.100	77.100	224
2023-03-13	77.101	77.101	76.363	77.005	77.005	675
2023-03-10	77.484	77.823	77.326	77.326	77.326	65
2023-03-09	77.810	78.164	77.747	77.747	77.747	21,150
2023-03-08	77.790	77.825	77.519	77.601	77.601	158
2023-03-07	78.410	78.410	77.915	78.170	78.170	17
2023-03-06	78.931	78.931	78.931	78.931	78.931	65
2023-03-03	78.610	78.655	78.128	78.655	78.655	112
2023-03-02	77.658	77.796	77.658	77.796	77.796	927
2023-03-01	77.970	78.083	77.269	77.269	77.269	206
2023-02-28	79.390	79.390	79.390	79.390	79.390	95
2023-02-27	80.510	80.510	79.996	79.996	79.996	625
2023-02-24	80.308	80.480	80.222	80.320	80.320	590
2023-02-23	82.022	82.221	82.022	82.221	82.221	70
2023-02-22	82.207	82.243	82.207	82.243	82.243	300
2023-02-21	82.133	82.768	81.535	81.535	81.535	1,634
2023-02-17	82.851	83.120	82.851	83.120	83.120	103
2023-02-16	83.035	83.035	83.035	83.035	83.035	8
2023-02-14	89.115	89.115	88.425	88.800	88.800	150
2023-02-13	88.370	88.370	88.370	88.370	88.370	50
2023-02-07	85.890	85.890	85.890	85.890	85.890	50
2023-02-06	87.099	87.307	86.842	87.010	87.010	1,800
2023-02-03	88.077	88.077	86.860	86.860	86.860	152
2023-02-02	87.750	89.542	87.450	89.542	89.542	920
2023-02-01	86.732	86.732	86.511	86.511	86.511	172
2023-01-31	85.313	85.380	85.313	85.380	85.380	500
2023-01-26	84.650	84.650	84.650	84.650	84.650	6
2023-01-25	81.545	81.545	81.545	81.545	81.545	1
2023-01-24	80.755	81.060	80.755	81.060	81.060	72
2023-01-23	80.929	80.929	80.929	80.929	80.929	260
2023-01-20	80.448	80.887	80.448	80.865	80.865	767
2023-01-18	80.860	80.860	80.802	80.802	80.802	15,001
2023-01-17	80.530	81.000	80.280	80.500	80.500	1,872
2023-01-05	82.390	82.390	82.390	82.390	82.390	4
2023-01-03	80.210	80.210	79.735	79.735	79.735	46
2022-12-30	79.904	79.904	79.810	79.810	79.810	234
2022-12-29	80.665	80.665	80.665	80.665	80.665	86
2022-12-22	81.010	81.010	79.570	79.680	79.680	6,801
2022-12-21	80.660	80.660	80.660	80.660	80.660	10
2022-12-20	80.375	81.010	80.375	81.010	81.010	100
2022-12-19	80.660	80.660	80.660	80.660	80.660	1
2022-12-16	81.380	81.380	81.380	81.380	81.380	603
2022-12-15	81.720	81.720	81.720	81.720	81.720	3
2022-12-14	83.020	83.020	83.020	83.020	83.020	2,648
2022-12-13	83.720	83.720	83.720	83.720	83.720	40
2022-12-09	81.423	81.423	81.423	81.423	81.423	380
2022-12-08	81.400	81.630	81.400	81.630	81.630	1,238

← NewerPage 15 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.