Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	83.570	83.570	83.570	83.570	83.570	595
2022-06-07	83.640	83.640	83.640	83.640	83.640	239
2022-05-31	85.580	85.580	84.880	84.880	84.880	501
2022-05-23	84.430	84.430	84.430	84.430	84.430	30
2022-05-20	82.830	82.830	82.830	82.830	82.830	1
2022-05-19	82.988	82.988	82.988	82.988	82.988	744
2022-05-13	85.290	85.290	85.290	85.290	85.290	576
2022-05-12	84.320	84.320	84.320	84.320	84.320	13
2022-05-11	86.470	86.720	86.190	86.670	86.670	5,674
2022-05-04	82.440	84.848	82.020	84.848	84.848	311
2022-05-03	81.520	81.590	81.520	81.590	81.590	140
2022-04-29	82.160	82.160	82.160	82.160	82.160	7
2022-04-28	83.190	83.190	83.190	83.190	83.190	10
2022-04-27	85.480	85.480	85.480	85.480	85.480	514
2022-04-25	87.150	87.150	86.370	86.790	86.790	216
2022-04-22	89.860	90.010	87.755	88.075	88.075	337
2022-04-21	91.581	91.581	91.581	91.581	91.581	21
2022-04-20	90.400	90.450	90.400	90.450	90.450	6
2022-04-19	88.740	88.790	88.740	88.790	88.790	237
2022-04-14	92.010	92.010	91.835	91.835	91.835	197
2022-04-12	90.050	91.194	90.050	91.000	91.000	1,412
2022-04-11	90.400	91.005	90.230	90.230	90.230	3,026
2022-04-08	90.075	90.075	89.770	89.770	89.770	310
2022-04-04	89.040	89.040	87.802	87.802	87.802	748
2022-04-01	88.340	88.340	88.040	88.200	88.200	224
2022-03-30	88.860	88.860	87.488	87.488	87.488	926
2022-03-29	88.790	88.790	88.790	88.790	88.790	717
2022-03-28	87.860	88.350	87.860	88.260	88.260	1
2022-03-25	88.170	88.170	87.210	87.210	87.210	487
2022-03-24	87.550	87.550	87.550	87.550	87.550	14
2022-03-22	88.180	88.730	88.180	88.730	88.730	546
2022-03-21	87.260	88.660	87.260	88.660	88.660	89
2022-03-18	86.600	86.600	86.600	86.600	86.600	42
2022-03-15	85.430	86.592	85.430	86.592	86.592	255
2022-03-14	85.120	85.600	85.120	85.600	85.600	306
2022-03-11	85.800	86.359	85.800	85.880	85.880	1,272
2022-03-10	84.330	85.016	84.330	85.016	85.016	2,273
2022-03-08	84.870	84.870	84.870	84.870	84.870	3
2022-03-07	86.720	87.110	85.080	87.110	87.110	59
2022-03-04	86.660	86.660	86.660	86.660	86.660	1
2022-03-03	86.170	86.170	86.170	86.170	86.170	30
2022-03-02	86.310	86.900	86.310	86.690	86.690	70
2022-03-01	85.550	85.550	85.550	85.550	85.550	439
2022-02-28	85.705	85.705	85.705	85.705	85.705	6
2022-02-25	84.255	86.401	84.255	86.401	86.401	50
2022-02-22	83.670	83.670	83.155	83.155	83.155	172
2022-02-17	83.750	83.998	83.750	83.998	83.998	20
2022-02-16	81.835	83.755	81.835	83.755	83.755	90
2022-02-15	80.076	81.343	80.076	81.343	81.343	106
2022-02-14	75.500	75.500	75.500	75.500	75.500	30
2022-02-09	78.044	78.044	76.944	76.944	76.944	50
2022-02-08	76.962	77.565	76.962	77.565	77.565	78
2022-02-02	75.910	76.062	75.910	76.062	76.062	39
2022-02-01	75.550	75.550	74.520	75.526	75.526	2,106
2022-01-31	74.161	74.870	74.161	74.870	74.870	2,056
2022-01-27	74.730	74.730	74.730	74.730	74.730	350
2022-01-26	74.035	74.430	73.982	74.430	74.430	217
2022-01-25	73.410	73.410	73.410	73.410	73.410	219
2022-01-24	72.530	72.530	72.010	72.010	72.010	80
2022-01-21	74.207	74.207	74.207	74.207	74.207	9,103

← NewerPage 17 of 18 · 1,052 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.