Henry Schein Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 79.291 | 79.291 | 79.006 | 79.006 | 79.006 | 71 |
| 2025-02-06 | 80.690 | 81.990 | 80.690 | 81.000 | 81.000 | 55 |
| 2025-02-05 | 81.000 | 82.310 | 80.980 | 81.130 | 81.130 | 57,071 |
| 2025-02-04 | 78.670 | 80.230 | 78.670 | 80.230 | 80.230 | 4 |
| 2025-02-03 | 78.940 | 80.426 | 78.940 | 80.280 | 80.280 | 96 |
| 2025-01-31 | 78.020 | 80.859 | 78.020 | 80.373 | 80.373 | 409 |
| 2025-01-30 | 79.690 | 80.540 | 79.690 | 80.506 | 80.506 | 343 |
| 2025-01-29 | 78.080 | 81.460 | 78.080 | 79.967 | 79.967 | 1,246 |
| 2025-01-28 | 76.549 | 76.855 | 76.043 | 76.088 | 76.088 | 578 |
| 2025-01-27 | 76.494 | 76.584 | 74.924 | 75.416 | 75.416 | 2,341 |
| 2025-01-24 | 74.990 | 74.990 | 71.240 | 74.610 | 74.610 | 868 |
| 2025-01-23 | 75.500 | 75.500 | 73.785 | 74.150 | 74.150 | 610 |
| 2025-01-22 | 74.208 | 75.010 | 73.360 | 74.518 | 74.518 | 162 |
| 2025-01-21 | 73.770 | 74.460 | 73.770 | 74.450 | 74.450 | 38 |
| 2025-01-17 | 71.850 | 73.366 | 71.850 | 73.366 | 73.366 | 4,804 |
| 2025-01-15 | 71.410 | 71.410 | 71.410 | 71.410 | 71.410 | 1 |
| 2025-01-14 | 71.424 | 71.424 | 70.910 | 71.090 | 71.090 | 55 |
| 2025-01-13 | 69.520 | 70.390 | 69.520 | 70.390 | 70.390 | 1,812 |
| 2025-01-08 | 71.410 | 71.410 | 70.790 | 70.790 | 70.790 | 10 |
| 2025-01-06 | 72.270 | 72.270 | 71.490 | 72.265 | 72.265 | 10 |
| 2025-01-03 | 68.550 | 68.940 | 68.503 | 68.925 | 68.925 | 480 |
| 2025-01-02 | 69.950 | 69.950 | 67.985 | 67.985 | 67.985 | 431 |
| 2024-12-31 | 69.790 | 69.890 | 69.172 | 69.180 | 69.180 | 2 |
| 2024-12-30 | 69.124 | 69.124 | 69.124 | 69.124 | 69.124 | 171 |
| 2024-12-27 | 70.820 | 70.970 | 70.315 | 70.315 | 70.315 | 202 |
| 2024-12-24 | 69.655 | 69.930 | 69.655 | 69.930 | 69.930 | 1 |
| 2024-12-23 | 70.705 | 70.705 | 70.325 | 70.325 | 70.325 | 29 |
| 2024-12-20 | 70.050 | 70.050 | 70.050 | 70.050 | 70.050 | 260 |
| 2024-12-19 | 69.767 | 70.232 | 68.534 | 68.710 | 68.710 | 886 |
| 2024-12-18 | 72.460 | 72.460 | 72.280 | 72.280 | 72.280 | 277 |
| 2024-12-17 | 74.895 | 75.270 | 73.550 | 73.711 | 73.711 | 331 |
| 2024-12-16 | 76.490 | 76.950 | 75.890 | 76.755 | 76.755 | 36 |
| 2024-12-13 | 77.200 | 77.200 | 76.113 | 76.113 | 76.113 | 254 |
| 2024-12-12 | 76.800 | 77.270 | 76.650 | 76.930 | 76.930 | 637 |
| 2024-12-11 | 75.450 | 78.090 | 75.450 | 76.590 | 76.590 | 1,497 |
| 2024-12-10 | 74.980 | 74.980 | 73.800 | 74.040 | 74.040 | 1,318 |
| 2024-12-09 | 73.560 | 75.465 | 73.250 | 75.465 | 75.465 | 13 |
| 2024-12-06 | 72.680 | 72.980 | 72.270 | 72.270 | 72.270 | 265 |
| 2024-12-05 | 74.090 | 74.690 | 72.425 | 72.425 | 72.425 | 217 |
| 2024-12-04 | 74.330 | 74.829 | 74.330 | 74.680 | 74.680 | 204 |
| 2024-12-03 | 76.022 | 76.460 | 75.587 | 75.688 | 75.688 | 213 |
| 2024-12-02 | 76.460 | 77.040 | 76.356 | 77.010 | 77.010 | 51,202 |
| 2024-11-29 | 77.711 | 77.940 | 77.050 | 77.050 | 77.050 | 3,623 |
| 2024-11-27 | 78.517 | 78.517 | 77.699 | 77.699 | 77.699 | 3,788 |
| 2024-11-26 | 77.003 | 77.110 | 75.602 | 76.370 | 76.370 | 133 |
| 2024-11-25 | 76.440 | 77.218 | 76.150 | 76.756 | 76.756 | 1,247 |
| 2024-11-22 | 74.345 | 74.855 | 73.395 | 74.855 | 74.855 | 674 |
| 2024-11-21 | 73.490 | 73.490 | 72.028 | 72.880 | 72.880 | 309 |
| 2024-11-20 | 75.470 | 75.470 | 72.823 | 73.866 | 73.866 | 672 |
| 2024-11-19 | 73.275 | 76.817 | 73.275 | 76.315 | 76.315 | 1,279 |
| 2024-11-18 | 68.760 | 74.355 | 68.760 | 73.275 | 73.275 | 1,151 |
| 2024-11-15 | 66.643 | 68.267 | 66.215 | 68.267 | 68.267 | 376 |
| 2024-11-14 | 67.515 | 67.515 | 66.840 | 66.840 | 66.840 | 231 |
| 2024-11-13 | 67.285 | 67.710 | 66.780 | 67.710 | 67.710 | 1,764 |
| 2024-11-12 | 68.480 | 68.480 | 67.936 | 67.936 | 67.936 | 600 |
| 2024-11-11 | 68.280 | 68.840 | 68.280 | 68.840 | 68.840 | 552 |
| 2024-11-08 | 68.354 | 69.391 | 68.354 | 69.019 | 69.019 | 391 |
| 2024-11-07 | 69.272 | 69.272 | 68.343 | 68.557 | 68.557 | 653 |
| 2024-11-06 | 71.340 | 71.340 | 69.559 | 69.730 | 69.730 | 144,686 |
| 2024-11-05 | 68.790 | 71.000 | 67.580 | 69.480 | 69.480 | 3,774 |
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.