Henry Schein Inc. historical data

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

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

← NewerPage 2 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.