Henry Schein Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	79.060	79.060	77.740	78.340	78.340	208
2022-01-11	79.679	79.679	79.679	79.679	79.679	20
2022-01-07	79.020	79.020	79.020	79.020	79.020	174
2022-01-06	79.280	79.280	79.280	79.280	79.280	61
2022-01-04	77.898	77.898	77.898	77.898	77.898	12
2021-12-29	77.810	77.810	77.810	77.810	77.810	50
2021-12-21	73.280	73.280	73.280	73.280	73.280	1
2021-12-20	73.750	73.750	71.560	71.920	71.920	21
2021-12-14	75.340	75.340	75.340	75.340	75.340	1
2021-12-07	71.730	73.920	71.730	73.920	73.920	20
2021-12-02	70.490	70.490	70.490	70.490	70.490	211
2021-11-30	71.918	71.918	71.652	71.652	71.652	22
2021-11-29	74.000	74.000	73.590	73.590	73.590	126
2021-11-26	74.680	74.680	74.680	74.680	74.680	210
2021-11-24	76.990	76.990	76.800	76.800	76.800	498
2021-11-19	76.320	76.320	76.320	76.320	76.320	27
2021-11-18	76.530	76.530	76.440	76.440	76.440	5
2021-11-17	77.940	77.940	77.690	77.690	77.690	1,301
2021-11-15	79.590	79.590	79.590	79.590	79.590	220
2021-11-11	78.050	78.050	78.050	78.050	78.050	108
2021-11-09	78.240	78.250	78.240	78.250	78.250	261
2021-11-08	79.241	79.241	79.090	79.092	79.092	216
2021-11-05	79.520	79.520	79.330	79.330	79.330	560
2021-11-04	78.840	78.840	78.840	78.840	78.840	66
2021-11-03	78.240	78.240	78.240	78.240	78.240	2,760
2021-11-02	79.030	80.005	77.710	78.870	78.870	13
2021-10-27	74.950	74.950	73.896	73.896	73.896	50
2021-10-26	75.306	75.890	75.065	75.065	75.065	179

← NewerPage 18 of 18 · 1,048 trading days

Stock splits

No stock splits on record.

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.