Henry Schein Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 70.240 | 70.650 | 69.660 | 69.840 | 69.840 | 1,496,100 |
| 2024-08-21 | 69.250 | 69.910 | 69.060 | 69.870 | 69.870 | 2,961,000 |
| 2024-08-20 | 69.740 | 70.270 | 68.590 | 69.000 | 69.000 | 2,451,900 |
| 2024-08-19 | 69.820 | 70.570 | 69.720 | 69.820 | 69.820 | 958,300 |
| 2024-08-16 | 69.550 | 70.030 | 69.030 | 69.790 | 69.790 | 946,600 |
| 2024-08-15 | 69.330 | 70.110 | 68.990 | 69.780 | 69.780 | 1,711,400 |
| 2024-08-14 | 69.670 | 69.800 | 68.230 | 68.510 | 68.510 | 1,202,100 |
| 2024-08-13 | 68.100 | 69.900 | 67.530 | 69.440 | 69.440 | 1,179,800 |
| 2024-08-12 | 68.400 | 68.980 | 67.600 | 67.890 | 67.890 | 3,995,800 |
| 2024-08-09 | 68.060 | 69.760 | 67.880 | 68.940 | 68.940 | 2,399,700 |
| 2024-08-08 | 65.850 | 68.220 | 65.260 | 68.160 | 68.160 | 1,847,000 |
| 2024-08-07 | 64.810 | 68.610 | 64.810 | 65.770 | 65.770 | 3,485,200 |
| 2024-08-06 | 65.000 | 67.980 | 63.670 | 63.920 | 63.920 | 8,872,900 |
| 2024-08-05 | 72.330 | 72.870 | 68.570 | 69.560 | 69.560 | 3,213,300 |
| 2024-08-02 | 72.570 | 73.090 | 69.500 | 71.020 | 71.020 | 3,905,900 |
| 2024-08-01 | 72.430 | 73.040 | 71.740 | 72.780 | 72.780 | 2,275,900 |
| 2024-07-31 | 72.000 | 72.880 | 71.020 | 71.940 | 71.940 | 1,262,200 |
| 2024-07-30 | 71.470 | 72.700 | 71.250 | 72.440 | 72.440 | 1,082,300 |
| 2024-07-29 | 72.160 | 72.190 | 71.000 | 71.470 | 71.470 | 1,279,100 |
| 2024-07-26 | 71.230 | 72.440 | 71.190 | 72.310 | 72.310 | 1,079,400 |
| 2024-07-25 | 70.520 | 72.130 | 70.520 | 71.040 | 71.040 | 1,227,700 |
| 2024-07-24 | 70.290 | 71.000 | 69.840 | 70.290 | 70.290 | 1,425,800 |
| 2024-07-23 | 70.950 | 71.470 | 69.760 | 69.990 | 69.990 | 1,443,400 |
| 2024-07-22 | 71.610 | 72.630 | 70.480 | 70.950 | 70.950 | 1,627,900 |
| 2024-07-19 | 71.060 | 71.620 | 70.160 | 70.340 | 70.340 | 1,515,800 |
| 2024-07-18 | 70.700 | 73.360 | 70.570 | 70.670 | 70.670 | 1,895,700 |
| 2024-07-17 | 67.720 | 71.890 | 67.720 | 71.220 | 71.220 | 2,266,800 |
| 2024-07-16 | 65.940 | 67.830 | 65.840 | 67.590 | 67.590 | 1,606,400 |
| 2024-07-15 | 65.360 | 66.150 | 65.360 | 65.840 | 65.840 | 1,034,700 |
| 2024-07-12 | 65.140 | 65.480 | 64.780 | 65.150 | 65.150 | 1,402,700 |
| 2024-07-11 | 64.530 | 65.360 | 64.140 | 65.100 | 65.100 | 1,258,000 |
| 2024-07-10 | 64.470 | 64.560 | 63.910 | 64.190 | 64.190 | 691,500 |
| 2024-07-09 | 64.540 | 64.740 | 64.150 | 64.440 | 64.440 | 744,900 |
| 2024-07-08 | 65.230 | 65.720 | 64.630 | 64.750 | 64.750 | 595,100 |
| 2024-07-05 | 64.550 | 65.170 | 64.520 | 64.960 | 64.960 | 1,475,900 |
| 2024-07-03 | 65.790 | 65.930 | 64.770 | 64.790 | 64.790 | 702,900 |
| 2024-07-02 | 65.180 | 66.030 | 65.090 | 65.600 | 65.600 | 1,043,300 |
| 2024-07-01 | 64.450 | 65.450 | 64.200 | 65.110 | 65.110 | 1,886,600 |
| 2024-06-28 | 64.210 | 64.460 | 63.900 | 64.100 | 64.100 | 1,641,600 |
| 2024-06-27 | 64.640 | 64.990 | 63.710 | 64.090 | 64.090 | 927,000 |
| 2024-06-26 | 65.860 | 66.100 | 64.480 | 64.560 | 64.560 | 1,169,100 |
| 2024-06-25 | 67.040 | 67.230 | 65.980 | 66.100 | 66.100 | 824,100 |
| 2024-06-24 | 67.440 | 68.440 | 67.260 | 67.270 | 67.270 | 632,600 |
| 2024-06-21 | 66.780 | 67.610 | 66.200 | 67.260 | 67.260 | 1,600,100 |
| 2024-06-20 | 67.940 | 67.970 | 66.360 | 66.550 | 66.550 | 931,500 |
| 2024-06-18 | 66.350 | 69.990 | 66.110 | 68.280 | 68.280 | 1,524,500 |
| 2024-06-17 | 65.350 | 66.900 | 64.690 | 66.180 | 66.180 | 1,397,400 |
| 2024-06-14 | 65.790 | 66.250 | 65.220 | 65.800 | 65.800 | 730,300 |
| 2024-06-13 | 66.040 | 66.510 | 65.040 | 66.270 | 66.270 | 905,200 |
| 2024-06-12 | 66.860 | 67.000 | 66.080 | 66.410 | 66.410 | 1,013,600 |
| 2024-06-11 | 67.260 | 67.260 | 66.210 | 66.510 | 66.510 | 796,700 |
| 2024-06-10 | 67.940 | 68.320 | 67.260 | 67.420 | 67.420 | 875,000 |
| 2024-06-07 | 68.480 | 68.820 | 68.200 | 68.510 | 68.510 | 852,900 |
| 2024-06-06 | 69.470 | 70.120 | 67.820 | 68.600 | 68.600 | 1,141,800 |
| 2024-06-05 | 69.600 | 69.940 | 68.720 | 69.640 | 69.640 | 668,300 |
| 2024-06-04 | 69.630 | 70.130 | 69.280 | 69.640 | 69.640 | 633,300 |
| 2024-06-03 | 69.390 | 69.870 | 68.910 | 69.680 | 69.680 | 783,200 |
| 2024-05-31 | 69.300 | 69.840 | 68.600 | 69.340 | 69.340 | 2,304,000 |
| 2024-05-30 | 70.210 | 70.590 | 69.000 | 69.250 | 69.250 | 1,219,800 |
| 2024-05-29 | 70.440 | 70.490 | 69.520 | 70.140 | 70.140 | 738,100 |
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.