Henry Schein Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 71.000 | 72.031 | 70.720 | 71.000 | 71.000 | 7,165 |
| 2024-11-01 | 70.105 | 71.108 | 70.105 | 70.691 | 70.691 | 396 |
| 2024-10-31 | 70.714 | 70.714 | 70.530 | 70.530 | 70.530 | 207 |
| 2024-10-30 | 70.581 | 70.995 | 70.576 | 70.995 | 70.995 | 552 |
| 2024-10-29 | 70.876 | 70.876 | 70.587 | 70.587 | 70.587 | 454 |
| 2024-10-28 | 70.300 | 71.072 | 70.300 | 71.072 | 71.072 | 24 |
| 2024-10-25 | 70.195 | 70.593 | 70.195 | 70.593 | 70.593 | 158 |
| 2024-10-24 | 71.226 | 71.470 | 71.226 | 71.470 | 71.470 | 48 |
| 2024-10-23 | 70.386 | 71.190 | 70.060 | 70.405 | 70.405 | 37,495 |
| 2024-10-22 | 70.390 | 71.140 | 70.390 | 71.140 | 71.140 | 172 |
| 2024-10-21 | 71.910 | 71.910 | 71.910 | 71.910 | 71.910 | 151 |
| 2024-10-18 | 71.185 | 72.040 | 71.185 | 72.040 | 72.040 | 231 |
| 2024-10-17 | 71.406 | 71.944 | 71.284 | 71.944 | 71.944 | 391 |
| 2024-10-16 | 72.030 | 72.030 | 71.977 | 72.010 | 72.010 | 410 |
| 2024-10-15 | 70.284 | 71.560 | 70.284 | 71.560 | 71.560 | 1,584 |
| 2024-10-14 | 70.289 | 70.612 | 70.289 | 70.612 | 70.612 | 6 |
| 2024-10-11 | 70.420 | 70.520 | 70.274 | 70.469 | 70.469 | 355 |
| 2024-10-10 | 70.056 | 70.273 | 70.056 | 70.273 | 70.273 | 438 |
| 2024-10-09 | 70.740 | 70.880 | 70.510 | 70.729 | 70.729 | 140 |
| 2024-10-07 | 70.160 | 70.160 | 69.605 | 69.605 | 69.605 | 42 |
| 2024-10-04 | 70.972 | 70.972 | 70.631 | 70.676 | 70.676 | 303 |
| 2024-10-03 | 71.400 | 71.410 | 69.931 | 69.931 | 69.931 | 255 |
| 2024-10-02 | 71.060 | 71.060 | 71.060 | 71.060 | 71.060 | 1 |
| 2024-10-01 | 71.540 | 72.190 | 71.540 | 72.190 | 72.190 | 396 |
| 2024-09-27 | 71.720 | 73.178 | 71.219 | 72.920 | 72.920 | 56 |
| 2024-09-26 | 70.520 | 70.732 | 70.495 | 70.732 | 70.732 | 335 |
| 2024-09-25 | 70.490 | 70.490 | 70.287 | 70.287 | 70.287 | 84 |
| 2024-09-24 | 72.205 | 72.260 | 71.176 | 71.176 | 71.176 | 363 |
| 2024-09-23 | 71.895 | 71.895 | 71.895 | 71.895 | 71.895 | 5 |
| 2024-09-20 | 71.987 | 72.540 | 71.593 | 71.593 | 71.593 | 37,305 |
| 2024-09-19 | 73.180 | 73.480 | 72.610 | 72.720 | 72.720 | 124 |
| 2024-09-18 | 71.559 | 71.862 | 71.559 | 71.683 | 71.683 | 225 |
| 2024-09-17 | 70.450 | 71.340 | 70.450 | 71.023 | 71.023 | 493 |
| 2024-09-16 | 70.885 | 71.090 | 70.885 | 71.090 | 71.090 | 3 |
| 2024-09-13 | 68.929 | 69.089 | 68.390 | 69.089 | 69.089 | 38 |
| 2024-09-12 | 67.353 | 67.363 | 66.992 | 67.136 | 67.136 | 318 |
| 2024-09-11 | 66.410 | 66.810 | 65.440 | 66.810 | 66.810 | 377 |
| 2024-09-10 | 68.010 | 68.510 | 67.967 | 67.967 | 67.967 | 1,867 |
| 2024-09-09 | 68.980 | 69.300 | 68.980 | 69.300 | 69.300 | 589 |
| 2024-09-06 | 70.065 | 70.065 | 69.224 | 69.224 | 69.224 | 143 |
| 2024-09-05 | 69.411 | 70.209 | 69.158 | 70.209 | 70.209 | 1,107 |
| 2024-09-04 | 69.980 | 70.536 | 69.980 | 70.123 | 70.123 | 137 |
| 2024-09-03 | 70.585 | 70.917 | 70.300 | 70.917 | 70.917 | 551 |
| 2024-08-30 | 71.540 | 71.540 | 70.787 | 71.024 | 71.024 | 522 |
| 2024-08-29 | 70.885 | 71.450 | 70.521 | 70.998 | 70.998 | 479 |
| 2024-08-28 | 68.614 | 70.210 | 68.614 | 70.210 | 70.210 | 535 |
| 2024-08-23 | 70.050 | 71.201 | 70.050 | 71.201 | 71.201 | 25 |
| 2024-08-22 | 70.330 | 70.330 | 70.150 | 70.150 | 70.150 | 17 |
| 2024-08-21 | 69.130 | 69.135 | 69.125 | 69.130 | 69.130 | 601 |
| 2024-08-20 | 69.820 | 69.820 | 69.820 | 69.820 | 69.820 | 37,759 |
| 2024-08-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 49 |
| 2024-08-16 | 69.837 | 69.848 | 69.550 | 69.754 | 69.754 | 1,057 |
| 2024-08-15 | 69.390 | 70.070 | 69.168 | 70.005 | 70.005 | 520 |
| 2024-08-14 | 69.485 | 69.491 | 69.485 | 69.491 | 69.491 | 219 |
| 2024-08-13 | 67.280 | 69.227 | 67.280 | 69.227 | 69.227 | 34 |
| 2024-08-12 | 68.940 | 68.970 | 67.770 | 68.410 | 68.410 | 535 |
| 2024-08-09 | 68.160 | 68.880 | 68.080 | 68.880 | 68.880 | 73,185 |
| 2024-08-08 | 66.190 | 67.690 | 65.352 | 67.690 | 67.690 | 220 |
| 2024-08-07 | 67.240 | 68.420 | 65.758 | 67.090 | 67.090 | 2,573 |
| 2024-08-06 | 66.105 | 67.465 | 64.510 | 65.348 | 65.348 | 1,376 |
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.