Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	87.380	88.130	85.850	86.380	86.380	1,178,800
2026-10-15	86.780	87.330	86.240	86.990	86.990	963,200
2026-10-14	85.190	86.250	84.560	85.560	85.560	1,116,100
2026-10-13	84.760	85.320	83.870	85.030	85.030	717,000
2026-10-12	84.160	84.920	83.890	84.230	84.230	955,300
2026-10-09	84.110	85.130	83.480	84.010	84.010	1,087,400
2026-10-08	79.950	84.660	79.370	84.630	84.630	2,675,900
2026-10-07	84.790	85.640	83.560	83.660	83.660	1,312,000
2026-10-06	84.780	86.400	84.310	84.840	84.840	1,421,100
2026-10-05	85.480	85.510	83.420	84.230	84.230	1,904,300
2026-10-02	85.180	85.560	83.450	84.880	84.880	1,132,900
2026-10-01	83.960	85.280	83.300	84.930	84.930	1,025,600
2026-09-30	84.980	85.330	83.860	83.970	83.970	883,500
2026-09-29	85.510	85.860	84.390	84.970	84.970	978,800
2026-09-28	85.880	86.780	85.370	85.990	85.990	984,300
2026-09-25	85.530	86.580	85.430	86.370	86.370	1,202,200
2026-09-24	84.500	85.920	84.380	85.530	85.530	1,381,500
2026-09-23	86.890	87.980	84.800	85.050	85.050	1,119,600
2026-09-22	85.930	87.640	85.580	87.430	87.430	1,070,500
2026-09-21	85.250	85.800	84.400	85.200	85.200	1,347,600
2026-09-18	84.840	85.960	84.410	84.840	84.840	2,220,200
2026-09-17	87.010	87.100	84.150	85.040	85.040	1,801,000
2026-09-16	87.520	88.320	86.440	86.770	86.770	1,018,100
2026-09-15	88.930	88.930	87.260	87.520	87.520	1,551,500
2026-09-14	88.570	89.120	87.650	88.930	88.930	818,400
2026-09-11	88.540	88.790	87.360	88.360	88.360	713,800
2026-09-10	88.200	88.220	87.110	87.300	87.300	1,536,200
2026-09-09	88.140	88.920	87.650	87.970	87.970	768,100
2026-09-08	89.500	89.990	88.710	88.860	88.860	711,800
2026-09-04	89.910	90.540	89.650	89.810	89.810	887,900
2026-09-03	90.680	91.690	89.560	90.860	90.860	679,300
2026-09-02	89.020	91.360	88.610	90.390	90.390	859,400
2026-09-01	89.800	90.150	88.000	88.520	88.520	718,000
2026-08-31	88.930	90.000	88.160	89.800	89.800	1,153,600
2026-08-28	90.540	91.090	89.470	89.520	89.520	796,000
2026-08-27	90.300	91.390	89.610	90.280	90.280	784,800
2026-08-26	89.970	90.670	89.490	90.380	90.380	697,200
2026-08-25	89.190	89.840	88.740	89.650	89.650	819,500
2026-08-24	88.500	89.710	87.670	89.510	89.510	669,200
2026-08-21	88.740	89.110	88.190	88.500	88.500	758,800
2026-08-20	89.000	89.690	88.410	88.460	88.460	865,700
2026-08-19	90.110	91.290	89.170	89.290	89.290	1,177,300
2026-08-18	89.940	90.460	88.730	89.230	89.230	1,029,300
2026-08-17	88.800	90.340	88.630	89.520	89.520	1,265,800
2026-08-14	90.090	90.670	89.460	89.770	89.770	1,162,500
2026-08-13	90.890	91.540	89.100	90.120	90.120	960,900
2026-08-12	88.950	90.930	88.470	90.740	90.740	1,041,000
2026-08-11	88.000	90.080	88.000	89.180	89.180	927,800
2026-08-10	87.570	88.370	87.470	88.080	88.080	1,401,400
2026-08-07	88.120	88.830	87.570	88.130	88.130	649,700
2026-08-06	90.030	90.320	87.740	88.230	88.230	1,155,100
2026-08-05	89.170	90.560	87.060	89.590	89.590	1,637,700
2026-08-04	90.990	92.180	87.340	89.110	89.110	3,360,800
2026-08-03	86.350	87.730	85.730	86.510	86.510	1,899,700
2026-07-31	84.810	86.320	84.380	85.750	85.750	1,221,100
2026-07-30	85.310	86.040	83.570	85.170	85.170	1,141,900
2026-07-29	86.000	86.820	85.190	85.830	85.830	1,805,500
2026-07-28	85.600	86.170	84.040	85.710	85.710	1,411,800
2026-07-27	85.980	86.560	84.470	84.610	84.610	1,495,000
2026-07-24	84.530	86.010	84.430	85.470	85.470	1,481,200

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-08	1275:1000
2017-09-15	2:1
2005-03-01	2:1

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.