Henry Schein Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 72.160 | 73.142 | 71.945 | 73.142 | 73.142 | 144 |
| 2025-11-07 | 70.610 | 71.112 | 70.610 | 71.112 | 71.112 | 89 |
| 2025-11-06 | 70.935 | 70.935 | 69.414 | 69.414 | 69.414 | 96 |
| 2025-11-05 | 71.230 | 72.900 | 71.060 | 71.570 | 71.570 | 1,928 |
| 2025-11-04 | 64.440 | 73.445 | 64.440 | 70.880 | 70.880 | 2,355 |
| 2025-11-03 | 63.560 | 64.395 | 63.310 | 64.395 | 64.395 | 198 |
| 2025-10-31 | 63.060 | 63.350 | 63.060 | 63.270 | 63.270 | 118 |
| 2025-10-30 | 63.890 | 64.320 | 63.450 | 63.450 | 63.450 | 53 |
| 2025-10-29 | 62.500 | 62.848 | 62.470 | 62.848 | 62.848 | 13 |
| 2025-10-28 | 63.944 | 63.944 | 63.600 | 63.600 | 63.600 | 25 |
| 2025-10-27 | 63.880 | 63.880 | 63.390 | 63.570 | 63.570 | 2,443 |
| 2025-10-24 | 63.780 | 63.780 | 63.780 | 63.780 | 63.780 | 16 |
| 2025-10-23 | 63.930 | 63.930 | 63.930 | 63.930 | 63.930 | 0 |
| 2025-10-22 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 2 |
| 2025-10-21 | 63.935 | 63.980 | 63.935 | 63.970 | 63.970 | 554 |
| 2025-10-20 | 63.710 | 64.034 | 63.640 | 64.034 | 64.034 | 78 |
| 2025-10-17 | 62.770 | 62.770 | 62.770 | 62.770 | 62.770 | 2 |
| 2025-10-16 | 63.690 | 63.690 | 63.690 | 63.690 | 63.690 | 0 |
| 2025-10-15 | 63.560 | 63.690 | 63.200 | 63.690 | 63.690 | 4 |
| 2025-10-14 | 62.290 | 63.180 | 62.290 | 63.180 | 63.180 | 4 |
| 2025-10-13 | 63.090 | 63.090 | 63.090 | 63.090 | 63.090 | 0 |
| 2025-10-10 | 64.070 | 64.070 | 63.090 | 63.090 | 63.090 | 8 |
| 2025-10-09 | 64.710 | 64.710 | 64.710 | 64.710 | 64.710 | 0 |
| 2025-10-08 | 63.990 | 63.990 | 63.990 | 63.990 | 63.990 | 165 |
| 2025-10-07 | 65.886 | 65.886 | 65.886 | 65.886 | 65.886 | 0 |
| 2025-10-06 | 66.690 | 66.690 | 65.106 | 65.886 | 65.886 | 97 |
| 2025-10-03 | 65.890 | 66.520 | 65.890 | 66.520 | 66.520 | 1 |
| 2025-10-02 | 65.800 | 65.800 | 65.240 | 65.742 | 65.742 | 805 |
| 2025-10-01 | 66.710 | 66.710 | 66.710 | 66.710 | 66.710 | 2 |
| 2025-09-30 | 65.760 | 65.760 | 65.760 | 65.760 | 65.760 | 0 |
| 2025-09-29 | 65.760 | 65.760 | 65.760 | 65.760 | 65.760 | 4 |
| 2025-09-26 | 65.720 | 66.030 | 65.720 | 65.920 | 65.920 | 102 |
| 2025-09-25 | 66.390 | 66.390 | 66.170 | 66.170 | 66.170 | 17 |
| 2025-09-24 | 69.160 | 69.160 | 69.160 | 69.160 | 69.160 | 2 |
| 2025-09-23 | 69.260 | 69.260 | 69.260 | 69.260 | 69.260 | 3 |
| 2025-09-22 | 67.702 | 67.702 | 67.700 | 67.700 | 67.700 | 21 |
| 2025-09-19 | 68.490 | 68.490 | 68.490 | 68.490 | 68.490 | 1 |
| 2025-09-18 | 67.270 | 67.270 | 67.270 | 67.270 | 67.270 | 1 |
| 2025-09-17 | 69.150 | 69.150 | 69.150 | 69.150 | 69.150 | 0 |
| 2025-09-16 | 69.150 | 69.150 | 69.150 | 69.150 | 69.150 | 3 |
| 2025-09-15 | 68.880 | 69.290 | 68.880 | 69.290 | 69.290 | 4 |
| 2025-09-12 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2025-09-11 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 100 |
| 2025-09-10 | 68.100 | 70.000 | 68.100 | 69.460 | 69.460 | 141 |
| 2025-09-09 | 67.655 | 67.655 | 67.655 | 67.655 | 67.655 | 60 |
| 2025-09-08 | 70.340 | 70.340 | 68.290 | 68.290 | 68.290 | 38 |
| 2025-09-05 | 68.730 | 68.730 | 68.730 | 68.730 | 68.730 | 101 |
| 2025-09-04 | 67.725 | 67.725 | 67.725 | 67.725 | 67.725 | 0 |
| 2025-09-03 | 68.290 | 68.360 | 67.700 | 67.725 | 67.725 | 271 |
| 2025-09-02 | 69.000 | 69.220 | 68.780 | 68.780 | 68.780 | 9 |
| 2025-09-01 | 69.159 | 69.159 | 69.159 | 69.159 | 69.159 | 0 |
| 2025-08-29 | 69.350 | 69.350 | 69.159 | 69.159 | 69.159 | 135 |
| 2025-08-28 | 68.560 | 68.560 | 68.560 | 68.560 | 68.560 | 21 |
| 2025-08-27 | 69.240 | 69.240 | 68.620 | 68.940 | 68.940 | 32 |
| 2025-08-26 | 69.594 | 69.594 | 69.594 | 69.594 | 69.594 | 3 |
| 2025-08-25 | 68.870 | 68.920 | 68.870 | 68.920 | 68.920 | 8 |
| 2025-08-22 | 69.945 | 69.945 | 68.910 | 69.945 | 69.945 | 10 |
| 2025-08-21 | 68.180 | 68.530 | 68.180 | 68.500 | 68.500 | 3 |
| 2025-08-20 | 68.807 | 68.807 | 68.652 | 68.790 | 68.790 | 2,763 |
| 2025-08-19 | 68.210 | 68.210 | 67.890 | 67.890 | 67.890 | 31 |
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.