Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	70.950	71.674	70.950	71.674	71.674	252
2025-05-22	72.750	72.750	71.710	71.870	71.870	5
2025-05-21	73.190	73.190	73.190	73.190	73.190	7
2025-05-20	71.830	71.830	71.830	71.830	71.830	0
2025-05-19	71.760	71.760	71.760	71.760	71.760	0
2025-05-16	71.400	71.800	71.400	71.760	71.760	16
2025-05-15	70.320	71.265	70.170	71.265	71.265	203
2025-05-14	69.300	70.185	69.300	70.185	70.185	31
2025-05-13	70.670	70.670	69.800	69.800	69.800	1,917
2025-05-12	69.790	71.095	69.630	69.630	69.630	35
2025-05-09	69.105	69.105	69.105	69.105	69.105	3
2025-05-08	67.240	68.765	67.240	68.765	68.765	128
2025-05-07	67.250	67.250	67.250	67.250	67.250	0
2025-05-06	66.970	67.765	65.730	67.250	67.250	67
2025-05-02	65.110	65.610	64.395	65.140	65.140	2,721
2025-05-01	64.340	64.340	64.340	64.340	64.340	0
2025-04-30	64.260	64.400	64.260	64.340	64.340	1
2025-04-29	65.782	66.020	65.750	66.020	66.020	308
2025-04-25	65.390	65.390	65.390	65.390	65.390	15
2025-04-23	65.900	66.410	65.900	66.410	66.410	986
2025-04-22	63.930	63.930	63.930	63.930	63.930	5
2025-04-17	63.690	64.280	63.690	64.280	64.280	4
2025-04-16	64.260	64.260	63.990	63.990	63.990	3
2025-04-15	65.500	65.500	65.500	65.500	65.500	95
2025-04-11	63.620	63.620	63.620	63.620	63.620	3
2025-04-10	64.620	64.620	63.745	64.040	64.040	877
2025-04-09	62.080	65.395	60.800	65.395	65.395	1,310
2025-04-08	66.030	66.030	64.800	64.800	64.800	82
2025-04-07	63.110	63.630	62.478	63.630	63.630	164
2025-04-04	65.510	66.170	63.190	65.700	65.700	843
2025-04-03	68.350	68.510	66.350	66.350	66.350	21
2025-04-02	69.179	69.370	69.179	69.370	69.370	283
2025-04-01	68.670	69.180	68.670	69.180	69.180	182
2025-03-31	68.190	68.930	68.050	68.620	68.620	427
2025-03-28	69.130	69.130	69.130	69.130	69.130	1
2025-03-27	69.650	69.710	69.140	69.650	69.650	250
2025-03-26	69.460	69.460	69.400	69.400	69.400	5
2025-03-21	69.370	69.830	69.370	69.830	69.830	2
2025-03-17	70.380	71.560	70.380	71.560	71.560	16
2025-03-14	70.060	70.080	69.990	69.990	69.990	12
2025-03-13	70.140	70.140	69.630	69.630	69.630	5
2025-03-12	72.380	72.380	70.920	70.920	70.920	375
2025-03-11	75.120	75.120	74.119	74.190	74.190	50
2025-03-10	74.790	77.070	73.590	76.360	76.360	158
2025-03-07	72.545	74.070	72.545	73.790	73.790	107
2025-03-06	71.070	71.070	71.070	71.070	71.070	3
2025-03-05	71.170	71.170	70.311	70.311	70.311	30
2025-03-04	69.970	69.970	69.640	69.670	69.670	40
2025-03-03	72.520	72.899	71.325	72.899	72.899	38
2025-02-28	72.325	72.373	72.164	72.275	72.275	235
2025-02-27	71.955	71.955	71.955	71.955	71.955	18
2025-02-26	75.300	75.300	72.600	72.600	72.600	42
2025-02-25	78.635	78.635	73.825	75.825	75.825	422
2025-02-21	77.200	77.200	76.990	77.068	77.068	18
2025-02-20	77.990	78.175	77.390	78.175	78.175	411
2025-02-18	76.050	76.750	76.050	76.360	76.360	1
2025-02-14	77.297	77.297	76.460	76.520	76.520	22
2025-02-13	77.200	77.770	77.090	77.770	77.770	70,000
2025-02-11	78.500	78.500	77.356	77.356	77.356	102
2025-02-10	79.114	79.114	78.710	79.000	79.000	2

← NewerPage 7 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.