Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	81.214	81.214	80.555	80.555	80.555	491
2022-12-05	82.072	82.072	82.072	82.072	82.072	1
2022-12-02	82.010	82.010	82.010	82.010	82.010	1
2022-12-01	81.330	82.590	81.330	82.590	82.590	178
2022-11-30	80.260	80.260	80.025	80.110	80.110	788
2022-11-29	80.910	80.965	80.910	80.965	80.965	2
2022-11-28	80.910	80.910	80.910	80.910	80.910	100
2022-11-25	81.305	81.305	81.305	81.305	81.305	41
2022-11-22	79.110	79.110	79.110	79.110	79.110	2,863
2022-11-18	80.379	80.390	80.379	80.390	80.390	539
2022-11-15	79.475	79.475	79.475	79.475	79.475	493
2022-11-10	76.205	76.205	76.205	76.205	76.205	16
2022-11-08	73.539	74.520	73.539	74.520	74.520	952
2022-11-03	69.680	71.500	69.680	71.500	71.500	2,529
2022-11-02	71.160	71.160	71.160	71.160	71.160	1
2022-10-31	68.610	68.610	67.640	67.710	67.710	277
2022-10-28	70.270	70.270	70.270	70.270	70.270	668
2022-10-26	71.810	71.910	71.810	71.910	71.910	39
2022-10-24	71.440	71.440	71.440	71.440	71.440	34
2022-10-21	67.520	68.207	67.520	68.207	68.207	819
2022-10-14	67.022	67.022	67.022	67.022	67.022	100
2022-10-13	65.025	65.340	65.025	65.340	65.340	264
2022-10-12	68.000	68.000	68.000	68.000	68.000	3,359
2022-10-07	68.450	69.180	68.450	69.180	69.180	3,599
2022-10-04	68.090	68.908	68.090	68.908	68.908	725
2022-09-30	66.950	66.950	66.600	66.600	66.600	200
2022-09-28	66.520	66.520	66.520	66.520	66.520	800
2022-09-27	66.880	66.880	66.880	66.880	66.880	4,051
2022-09-23	67.930	67.930	66.900	66.900	66.900	750
2022-09-22	69.070	69.070	68.078	68.078	68.078	7,676
2022-09-21	70.170	70.195	70.170	70.195	70.195	2,802
2022-09-20	69.460	69.660	69.460	69.660	69.660	73
2022-09-13	73.533	73.533	73.532	73.532	73.532	200
2022-09-09	73.785	73.785	73.785	73.785	73.785	20
2022-09-08	73.203	73.203	73.203	73.203	73.203	8
2022-09-06	71.460	71.460	71.460	71.460	71.460	541
2022-09-02	72.940	73.246	72.940	73.246	73.246	869
2022-09-01	72.840	72.840	72.252	72.252	72.252	28
2022-08-31	73.713	73.713	73.713	73.713	73.713	82
2022-08-24	73.960	73.980	73.960	73.980	73.980	135
2022-08-16	77.590	77.590	77.590	77.590	77.590	477
2022-08-02	76.200	76.635	76.200	76.367	76.367	615
2022-08-01	77.880	77.880	77.880	77.880	77.880	115
2022-07-29	78.415	78.879	78.415	78.879	78.879	213
2022-07-26	77.540	77.540	77.540	77.540	77.540	31
2022-07-25	76.930	77.530	76.930	77.530	77.530	645
2022-07-18	77.063	77.063	77.063	77.063	77.063	14
2022-07-15	76.080	76.830	76.050	76.090	76.090	158
2022-07-14	74.480	74.480	74.480	74.480	74.480	71
2022-07-12	77.130	77.130	77.130	77.130	77.130	1
2022-07-11	76.888	76.888	76.888	76.888	76.888	2
2022-07-05	76.210	76.210	76.210	76.210	76.210	1
2022-07-01	76.440	76.440	76.440	76.440	76.440	2,040
2022-06-30	76.830	76.830	76.830	76.830	76.830	1
2022-06-28	78.070	78.070	77.640	77.690	77.690	10
2022-06-22	75.360	75.360	75.360	75.360	75.360	5
2022-06-16	72.735	72.735	72.735	72.735	72.735	11
2022-06-15	76.005	76.005	76.005	76.005	76.005	18
2022-06-14	76.951	76.951	75.920	75.920	75.920	118
2022-06-09	83.570	83.570	83.570	83.570	83.570	595

← NewerPage 16 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.