Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	74.080	74.080	73.730	73.960	73.960	2
2026-02-03	76.780	76.780	76.780	76.780	76.780	7
2026-02-02	75.335	75.810	74.900	75.810	75.810	708
2026-01-30	75.500	75.500	73.774	74.360	74.360	16
2026-01-29	75.080	75.890	74.470	74.470	74.470	16
2026-01-28	77.010	77.010	75.689	75.689	75.689	40
2026-01-27	77.930	77.930	77.930	77.930	77.930	0
2026-01-26	77.130	77.130	77.130	77.130	77.130	1
2026-01-23	78.455	78.455	78.455	78.455	78.455	1
2026-01-22	79.290	79.370	79.230	79.230	79.230	103
2026-01-21	78.140	78.487	78.140	78.487	78.487	34
2026-01-20	78.940	79.160	78.940	79.140	79.140	7
2026-01-19	78.890	78.890	78.890	78.890	78.890	0
2026-01-16	78.020	78.890	78.020	78.890	78.890	2
2026-01-15	75.920	76.500	75.920	76.500	76.500	1,150
2026-01-14	75.306	75.306	75.306	75.306	75.306	12
2026-01-13	76.725	76.725	76.000	76.420	76.420	1,149
2026-01-12	74.430	76.120	74.020	76.120	76.120	197
2026-01-09	78.825	78.825	76.835	77.559	77.559	52
2026-01-08	78.488	79.070	78.488	78.780	78.780	19
2026-01-07	78.715	78.715	78.084	78.084	78.084	10
2026-01-06	79.080	79.230	73.711	78.980	78.980	275
2026-01-05	77.740	77.740	76.878	77.577	77.577	19
2026-01-02	76.700	76.700	76.700	76.700	76.700	2
2025-12-31	77.340	77.340	76.110	76.110	76.110	0
2025-12-30	76.670	76.840	76.670	76.840	76.840	25
2025-12-29	76.171	76.780	76.160	76.160	76.160	15
2025-12-24	76.175	76.175	76.175	76.175	76.175	239
2025-12-23	72.517	77.360	72.517	76.505	76.505	290
2025-12-22	76.702	77.550	76.702	77.550	77.550	514
2025-12-19	76.910	77.526	76.910	77.526	77.526	3,322
2025-12-18	76.600	76.600	76.600	76.600	76.600	0
2025-12-17	77.840	77.840	76.610	76.866	76.866	63
2025-12-16	76.980	76.980	76.675	76.675	76.675	8
2025-12-15	77.056	77.603	76.900	77.129	77.129	4,697
2025-12-12	75.953	76.426	75.953	76.425	76.425	2,062
2025-12-11	76.400	77.000	76.087	77.000	77.000	2,415
2025-12-10	74.869	74.869	74.640	74.640	74.640	123
2025-12-09	74.498	74.895	74.498	74.895	74.895	81
2025-12-08	73.780	73.780	73.026	73.026	73.026	16
2025-12-05	73.400	73.400	73.400	73.400	73.400	1
2025-12-04	72.640	73.200	72.600	73.200	73.200	304
2025-12-03	72.940	72.940	72.940	72.940	72.940	1
2025-12-02	73.010	73.010	72.560	72.560	72.560	4
2025-12-01	74.910	74.910	74.910	74.910	74.910	6
2025-11-28	74.980	74.980	74.840	74.890	74.890	2
2025-11-27	75.460	75.460	75.460	75.460	75.460	0
2025-11-26	75.640	75.640	75.460	75.460	75.460	54
2025-11-25	74.740	75.790	74.740	75.790	75.790	12
2025-11-24	74.660	74.660	74.570	74.570	74.570	4
2025-11-21	72.030	74.002	72.030	74.002	74.002	3
2025-11-20	71.730	71.730	71.220	71.220	71.220	79
2025-11-19	71.760	71.760	70.910	71.440	71.440	78
2025-11-18	71.190	71.190	70.540	70.540	70.540	38
2025-11-17	71.570	71.980	71.570	71.980	71.980	3
2025-11-14	72.490	72.490	72.035	72.060	72.060	105
2025-11-13	72.910	73.410	72.910	73.410	73.410	508
2025-11-12	73.660	73.660	72.790	72.940	72.940	105
2025-11-11	73.200	73.480	72.830	73.120	73.120	13,521
2025-11-10	72.160	73.142	71.945	73.142	73.142	144

← NewerPage 4 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.