Henry Schein Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 87.100 | 87.100 | 85.190 | 85.375 | 85.375 | 69 |
| 2026-07-24 | 85.380 | 85.380 | 84.630 | 85.120 | 85.120 | 3 |
| 2026-07-23 | 84.830 | 84.830 | 83.580 | 83.580 | 83.580 | 24 |
| 2026-07-22 | 87.130 | 87.130 | 85.005 | 85.005 | 85.005 | 243 |
| 2026-07-21 | 85.000 | 86.110 | 85.000 | 85.840 | 85.840 | 13 |
| 2026-07-20 | 86.950 | 87.640 | 86.225 | 86.580 | 86.580 | 14 |
| 2026-07-17 | 88.490 | 88.490 | 87.400 | 87.400 | 87.400 | 3 |
| 2026-07-16 | 87.170 | 89.000 | 87.170 | 88.250 | 88.250 | 4 |
| 2026-07-15 | 86.730 | 88.085 | 86.420 | 87.712 | 87.712 | 241 |
| 2026-07-14 | 84.950 | 86.120 | 84.950 | 86.120 | 86.120 | 5 |
| 2026-07-13 | 85.590 | 85.620 | 85.286 | 85.485 | 85.485 | 341 |
| 2026-07-10 | 84.650 | 84.650 | 84.080 | 84.080 | 84.080 | 3 |
| 2026-07-09 | 84.050 | 84.050 | 82.699 | 83.850 | 83.850 | 781 |
| 2026-07-08 | 87.470 | 87.470 | 84.760 | 84.760 | 84.760 | 41 |
| 2026-07-07 | 86.690 | 87.510 | 86.000 | 86.440 | 86.440 | 1,018 |
| 2026-07-06 | 86.755 | 86.755 | 85.620 | 86.370 | 86.370 | 1,182 |
| 2026-07-03 | 85.390 | 85.390 | 85.390 | 85.390 | 85.390 | 0 |
| 2026-07-02 | 85.145 | 85.520 | 84.450 | 85.390 | 85.390 | 80 |
| 2026-07-01 | 83.920 | 85.390 | 83.920 | 84.890 | 84.890 | 134 |
| 2026-06-30 | 85.000 | 85.000 | 83.590 | 83.650 | 83.650 | 4 |
| 2026-06-29 | 85.290 | 85.290 | 83.280 | 83.378 | 83.378 | 692 |
| 2026-06-26 | 82.990 | 84.810 | 82.990 | 84.670 | 84.670 | 4 |
| 2026-06-25 | 82.830 | 84.210 | 82.580 | 83.850 | 83.850 | 13 |
| 2026-06-24 | 79.160 | 82.670 | 79.160 | 82.670 | 82.670 | 210 |
| 2026-06-23 | 79.700 | 79.900 | 78.830 | 79.900 | 79.900 | 1 |
| 2026-06-22 | 79.480 | 81.090 | 79.400 | 79.400 | 79.400 | 3 |
| 2026-06-19 | 80.060 | 80.060 | 80.060 | 80.060 | 80.060 | 0 |
| 2026-06-18 | 79.972 | 80.060 | 79.830 | 80.060 | 80.060 | 10 |
| 2026-06-17 | 82.500 | 82.500 | 80.940 | 81.510 | 81.510 | 7 |
| 2026-06-16 | 81.770 | 81.770 | 80.710 | 81.440 | 81.440 | 3 |
| 2026-06-15 | 81.690 | 82.070 | 80.670 | 81.510 | 81.510 | 2 |
| 2026-06-12 | 81.080 | 82.080 | 79.880 | 81.840 | 81.840 | 68 |
| 2026-06-11 | 80.000 | 81.874 | 79.384 | 80.070 | 80.070 | 169 |
| 2026-06-10 | 81.320 | 81.320 | 80.030 | 80.100 | 80.100 | 102 |
| 2026-06-09 | 78.500 | 80.690 | 78.500 | 80.690 | 80.690 | 45 |
| 2026-06-08 | 77.530 | 77.930 | 76.970 | 77.668 | 77.668 | 18 |
| 2026-06-05 | 78.030 | 78.030 | 76.520 | 76.970 | 76.970 | 6 |
| 2026-06-04 | 78.250 | 78.250 | 76.270 | 76.270 | 76.270 | 75 |
| 2026-06-03 | 76.000 | 76.000 | 75.612 | 75.612 | 75.612 | 84 |
| 2026-06-02 | 77.160 | 77.160 | 75.720 | 76.640 | 76.640 | 4 |
| 2026-06-01 | 76.545 | 77.090 | 76.400 | 76.400 | 76.400 | 20 |
| 2026-05-29 | 77.000 | 77.890 | 76.970 | 77.770 | 77.770 | 524 |
| 2026-05-28 | 75.670 | 75.730 | 75.580 | 75.730 | 75.730 | 3 |
| 2026-05-27 | 74.260 | 76.210 | 73.420 | 75.420 | 75.420 | 225 |
| 2026-05-26 | 76.290 | 76.290 | 74.250 | 74.250 | 74.250 | 1 |
| 2026-05-22 | 74.000 | 74.240 | 73.965 | 74.240 | 74.240 | 83 |
| 2026-05-21 | 72.920 | 73.470 | 72.620 | 72.620 | 72.620 | 469 |
| 2026-05-20 | 74.650 | 74.650 | 71.840 | 72.770 | 72.770 | 125 |
| 2026-05-19 | 72.940 | 73.090 | 72.940 | 73.050 | 73.050 | 33 |
| 2026-05-18 | 72.720 | 72.920 | 72.720 | 72.920 | 72.920 | 3 |
| 2026-05-15 | 71.730 | 71.730 | 71.730 | 71.730 | 71.730 | 3 |
| 2026-05-14 | 69.850 | 72.370 | 69.850 | 72.370 | 72.370 | 43 |
| 2026-05-13 | 69.000 | 70.550 | 69.000 | 69.202 | 69.202 | 307 |
| 2026-05-12 | 68.330 | 69.860 | 68.330 | 69.725 | 69.725 | 6 |
| 2026-05-11 | 70.950 | 71.040 | 69.249 | 69.249 | 69.249 | 7 |
| 2026-05-08 | 70.510 | 71.023 | 69.780 | 69.820 | 69.820 | 534 |
| 2026-05-07 | 74.070 | 74.070 | 70.088 | 70.840 | 70.840 | 38 |
| 2026-05-06 | 75.000 | 75.000 | 71.566 | 71.670 | 71.670 | 59 |
| 2026-05-05 | 71.520 | 73.838 | 70.150 | 73.831 | 73.831 | 735 |
| 2026-05-04 | 73.500 | 75.650 | 73.080 | 73.080 | 73.080 | 43 |
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.