Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	74.950	74.950	74.052	74.290	74.290	46
2026-04-30	75.000	75.000	73.420	73.420	73.420	5
2026-04-29	75.940	75.940	74.250	74.250	74.250	147
2026-04-28	77.550	77.550	76.140	76.150	76.150	26
2026-04-27	75.960	78.170	75.960	77.450	77.450	6
2026-04-24	78.580	78.580	76.960	76.960	76.960	6
2026-04-23	79.630	79.630	77.595	78.150	78.150	162
2026-04-22	79.050	79.050	78.160	78.160	78.160	357
2026-04-21	79.300	80.510	79.300	79.620	79.620	4
2026-04-20	79.220	79.770	78.430	79.080	79.080	592
2026-04-17	78.040	79.839	78.040	79.190	79.190	410
2026-04-16	76.400	78.055	76.400	77.120	77.120	3,498
2026-04-15	77.950	77.950	77.170	77.170	77.170	2
2026-04-14	74.390	74.390	74.390	74.390	74.390	0
2026-04-13	75.840	76.550	74.390	74.390	74.390	8
2026-04-10	77.500	77.500	75.430	75.460	75.460	3
2026-04-09	74.960	76.410	73.380	76.240	76.240	22
2026-04-08	75.660	75.750	74.655	75.160	75.160	555
2026-04-07	74.850	74.850	73.705	73.720	73.720	6
2026-04-02	73.040	74.720	72.560	73.080	73.080	750
2026-04-01	74.730	75.240	73.920	74.400	74.400	2
2026-03-31	73.550	73.550	72.685	72.685	72.685	56
2026-03-30	72.005	72.900	72.005	72.860	72.860	7
2026-03-27	73.225	74.430	72.080	72.080	72.080	3
2026-03-26	73.810	74.800	73.810	74.800	74.800	288
2026-03-25	74.250	74.250	73.310	73.310	73.310	77
2026-03-24	72.990	74.140	72.990	73.780	73.780	3
2026-03-23	73.990	74.150	71.750	74.150	74.150	3
2026-03-20	75.460	75.460	72.240	73.085	73.085	109
2026-03-19	72.010	73.490	71.940	72.862	72.862	1,325
2026-03-18	73.830	73.830	73.770	73.770	73.770	2
2026-03-17	75.200	75.200	75.130	75.130	75.130	13
2026-03-16	77.770	77.770	74.880	74.880	74.880	3
2026-03-13	75.220	75.560	74.687	74.687	74.687	8
2026-03-12	75.530	76.610	75.530	75.760	75.760	6
2026-03-11	76.220	77.590	76.220	77.590	77.590	3
2026-03-10	79.080	79.080	76.485	76.485	76.485	15
2026-03-09	77.060	78.320	76.020	76.020	76.020	421
2026-03-06	78.600	80.170	77.030	78.480	78.480	84
2026-03-05	80.790	80.790	79.900	79.900	79.900	4
2026-03-04	82.420	82.420	79.850	79.850	79.850	1
2026-03-03	78.950	80.320	78.950	80.320	80.320	104
2026-03-02	80.480	81.680	80.480	81.480	81.480	615
2026-02-27	82.230	82.230	81.300	81.300	81.300	1
2026-02-26	82.500	82.500	80.680	80.680	80.680	96
2026-02-25	82.080	84.590	82.080	82.900	82.900	6,502
2026-02-24	81.640	88.450	81.640	84.430	84.430	135
2026-02-23	80.100	81.990	79.470	80.935	80.935	6,270
2026-02-20	77.580	78.270	76.470	78.270	78.270	6
2026-02-19	78.130	78.130	76.777	76.777	76.777	16
2026-02-18	77.355	78.910	77.355	78.910	78.910	3
2026-02-17	78.040	78.500	76.900	77.133	77.133	32
2026-02-16	79.130	79.130	79.130	79.130	79.130	0
2026-02-13	78.910	79.130	78.910	79.130	79.130	2
2026-02-12	82.200	82.450	81.950	81.950	81.950	433
2026-02-11	81.165	82.000	80.810	81.073	81.073	38
2026-02-10	80.072	81.416	80.072	81.416	81.416	125
2026-02-09	79.930	80.640	78.796	79.490	79.490	460
2026-02-06	78.490	80.560	77.400	79.900	79.900	27
2026-02-05	75.685	77.190	75.685	77.140	77.140	1,052

← NewerPage 3 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.