Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	68.128	68.128	67.881	67.881	67.881	2,379
2025-08-15	67.910	67.910	67.910	67.910	67.910	1
2025-08-14	68.485	68.485	67.640	67.640	67.640	108
2025-08-13	67.350	68.910	67.350	68.910	68.910	508
2025-08-12	66.550	67.670	66.400	67.160	67.160	305
2025-08-11	66.160	66.160	66.160	66.160	66.160	47
2025-08-08	65.250	66.244	65.250	66.244	66.244	1
2025-08-07	67.240	67.240	66.070	66.070	66.070	8
2025-08-06	64.810	64.850	64.370	64.690	64.690	3
2025-08-05	65.705	65.705	63.102	63.102	63.102	62
2025-08-04	68.240	69.406	67.940	69.406	69.406	26
2025-08-01	67.850	67.850	67.850	67.850	67.850	2
2025-07-31	68.480	68.480	68.480	68.480	68.480	2
2025-07-30	69.990	69.990	69.990	69.990	69.990	2
2025-07-29	70.660	70.660	70.400	70.400	70.400	51
2025-07-28	71.142	71.142	70.416	70.416	70.416	9
2025-07-25	71.980	71.980	71.540	71.540	71.540	4
2025-07-24	74.047	74.047	74.047	74.047	74.047	0
2025-07-23	74.047	74.047	74.047	74.047	74.047	72
2025-07-22	69.000	69.070	69.000	69.070	69.070	18,886
2025-07-21	69.330	69.330	69.330	69.330	69.330	1
2025-07-18	69.285	69.285	69.285	69.285	69.285	6
2025-07-17	69.700	69.700	69.320	69.320	69.320	3
2025-07-16	69.815	69.815	69.815	69.815	69.815	20
2025-07-15	71.642	71.642	70.895	70.895	70.895	21
2025-07-14	69.185	70.505	69.185	70.505	70.505	491
2025-07-11	73.760	73.760	73.760	73.760	73.760	2
2025-07-10	74.000	75.590	74.000	75.590	75.590	349
2025-07-09	73.970	73.970	73.970	73.970	73.970	0
2025-07-08	73.790	74.060	73.410	73.970	73.970	1
2025-07-07	74.230	74.390	74.080	74.080	74.080	4
2025-07-04	74.800	74.800	74.800	74.800	74.800	0
2025-07-03	74.820	74.820	74.800	74.800	74.800	3
2025-07-02	75.010	75.010	73.780	73.970	73.970	379
2025-07-01	73.010	73.010	73.010	73.010	73.010	60
2025-06-30	73.460	73.460	73.010	73.010	73.010	2
2025-06-27	73.550	73.550	73.550	73.550	73.550	0
2025-06-26	73.550	73.550	73.550	73.550	73.550	1
2025-06-25	72.120	72.120	72.120	72.120	72.120	6
2025-06-24	72.070	72.070	72.070	72.070	72.070	1
2025-06-23	71.440	71.440	71.440	71.440	71.440	3
2025-06-20	70.765	70.765	70.765	70.765	70.765	0
2025-06-19	70.765	70.765	70.765	70.765	70.765	0
2025-06-18	70.745	70.765	70.745	70.765	70.765	58
2025-06-17	71.049	71.049	71.049	71.049	71.049	0
2025-06-16	70.540	71.049	70.540	71.049	71.049	1
2025-06-13	70.880	70.880	70.880	70.880	70.880	0
2025-06-12	70.880	70.880	70.880	70.880	70.880	0
2025-06-11	71.510	71.510	71.510	71.510	71.510	1
2025-06-10	71.910	72.100	71.540	71.540	71.540	7
2025-06-09	70.350	71.372	70.350	71.372	71.372	40
2025-06-06	70.670	70.670	70.670	70.670	70.670	48
2025-06-05	70.660	70.830	70.660	70.830	70.830	14
2025-06-04	70.680	70.680	70.680	70.680	70.680	0
2025-06-03	69.120	70.680	69.120	70.680	70.680	54,404
2025-06-02	69.510	69.760	69.510	69.760	69.760	0
2025-05-30	70.890	71.000	70.890	71.000	71.000	6
2025-05-29	73.420	73.420	73.420	73.420	73.420	0
2025-05-28	73.810	73.810	73.280	73.420	73.420	5
2025-05-27	73.810	74.390	73.810	74.170	74.170	8

← NewerPage 6 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.