Henry Schein Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	84.910	85.360	84.530	84.530	84.530	24
2026-10-19	87.230	87.500	86.300	86.680	86.680	11
2026-10-16	85.940	87.620	85.940	87.360	87.360	6
2026-10-15	86.990	88.500	86.790	87.120	87.120	10
2026-10-14	85.500	86.260	84.960	84.960	84.960	31
2026-10-13	84.740	84.740	84.590	84.590	84.590	1
2026-10-12	83.000	85.270	83.000	84.580	84.580	3
2026-10-09	85.120	85.120	83.780	83.780	83.780	10
2026-10-08	80.880	84.000	79.360	84.000	84.000	58
2026-10-07	83.660	83.660	83.660	83.660	83.660	0
2026-10-06	84.230	85.910	82.260	85.570	85.570	25
2026-10-05	84.580	87.010	83.550	83.720	83.720	4
2026-10-02	86.050	86.920	83.530	84.350	84.350	54
2026-10-01	84.620	84.850	82.700	84.850	84.850	1,818
2026-09-30	85.850	85.850	84.420	84.810	84.810	8
2026-09-29	85.990	85.990	84.560	85.300	85.300	10
2026-09-28	86.500	86.505	85.836	85.836	85.836	3
2026-09-25	85.160	86.250	85.160	86.250	86.250	1
2026-09-24	86.000	86.000	84.647	84.830	84.830	60
2026-09-23	87.520	87.520	87.398	87.398	87.398	1
2026-09-22	86.240	86.700	86.240	86.700	86.700	4
2026-09-21	85.270	85.430	84.521	85.429	85.429	124
2026-09-18	85.900	85.900	84.670	84.670	84.670	1,497
2026-09-17	86.000	86.100	84.170	85.550	85.550	2,287
2026-09-16	89.200	89.200	87.020	87.950	87.950	1
2026-09-15	88.060	88.060	87.640	87.880	87.880	2
2026-09-14	88.720	88.720	87.937	87.937	87.937	58
2026-09-11	88.585	89.170	87.730	87.730	87.730	21
2026-09-10	87.110	87.570	87.110	87.570	87.570	1,115
2026-09-09	88.645	88.705	88.550	88.705	88.705	240
2026-09-08	90.980	91.800	88.840	89.250	89.250	3
2026-09-04	91.800	91.800	91.800	91.800	91.800	1
2026-09-03	91.330	91.330	89.751	90.470	90.470	7
2026-09-02	89.300	91.260	89.300	91.260	91.260	7
2026-09-01	91.020	91.020	88.660	88.720	88.720	26
2026-08-31	89.950	89.950	88.540	88.730	88.730	2
2026-08-28	90.590	91.450	90.590	90.590	90.590	2
2026-08-27	89.030	91.212	89.030	90.640	90.640	275
2026-08-26	90.870	90.870	90.188	90.570	90.570	141
2026-08-25	89.055	90.000	89.055	89.340	89.340	67
2026-08-24	89.490	89.490	87.060	89.120	89.120	28
2026-08-21	88.570	88.870	88.470	88.650	88.650	1
2026-08-20	89.310	89.370	88.550	88.790	88.790	7
2026-08-19	91.090	91.280	90.680	90.680	90.680	12
2026-08-18	89.940	89.940	89.940	89.940	89.940	1,750
2026-08-17	88.230	90.020	88.230	90.020	90.020	1,222
2026-08-14	91.200	91.200	90.080	90.380	90.380	2
2026-08-13	90.410	90.410	89.270	89.440	89.440	1
2026-08-12	89.470	90.640	88.840	90.430	90.430	3
2026-08-11	89.640	89.960	88.010	89.080	89.080	0
2026-08-10	90.000	90.000	87.290	88.220	88.220	20
2026-08-07	88.120	89.090	88.030	88.210	88.210	19
2026-08-06	90.320	90.600	88.985	89.050	89.050	27
2026-08-05	89.350	89.600	88.345	88.496	88.496	89
2026-08-04	90.940	92.500	87.660	89.260	89.260	366
2026-08-03	87.500	87.550	86.350	86.810	86.810	4
2026-07-31	82.590	86.500	82.590	86.040	86.040	10
2026-07-30	85.218	85.310	83.790	84.965	84.965	139
2026-07-29	86.840	86.840	85.668	85.668	85.668	47
2026-07-28	86.050	86.130	86.050	86.130	86.130	1

Page 1 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.