Henry Schein Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.160 | 71.640 | 70.690 | 71.150 | 71.150 | 1,023,800 |
| 2024-05-24 | 71.900 | 72.150 | 70.910 | 71.720 | 71.720 | 458,500 |
| 2024-05-23 | 72.190 | 73.010 | 71.340 | 71.520 | 71.520 | 876,800 |
| 2024-05-22 | 73.250 | 73.770 | 72.320 | 72.380 | 72.380 | 571,200 |
| 2024-05-21 | 73.300 | 73.550 | 72.820 | 73.250 | 73.250 | 920,300 |
| 2024-05-20 | 74.560 | 74.600 | 73.200 | 73.470 | 73.470 | 800,900 |
| 2024-05-17 | 74.520 | 74.760 | 74.100 | 74.600 | 74.600 | 799,300 |
| 2024-05-16 | 75.000 | 75.200 | 74.330 | 74.330 | 74.330 | 720,800 |
| 2024-05-15 | 73.200 | 74.850 | 72.640 | 74.740 | 74.740 | 1,084,300 |
| 2024-05-14 | 73.800 | 74.330 | 72.390 | 72.770 | 72.770 | 1,252,900 |
| 2024-05-13 | 73.320 | 73.980 | 72.900 | 73.130 | 73.130 | 679,900 |
| 2024-05-10 | 73.380 | 73.760 | 72.650 | 73.310 | 73.310 | 850,500 |
| 2024-05-09 | 73.110 | 74.220 | 72.530 | 73.440 | 73.440 | 1,322,600 |
| 2024-05-08 | 71.530 | 73.710 | 70.900 | 72.760 | 72.760 | 1,875,900 |
| 2024-05-07 | 71.140 | 72.800 | 69.950 | 71.200 | 71.200 | 2,084,000 |
| 2024-05-06 | 68.450 | 68.900 | 67.890 | 68.530 | 68.530 | 1,390,500 |
| 2024-05-03 | 68.710 | 69.310 | 67.640 | 67.780 | 67.780 | 1,167,600 |
| 2024-05-02 | 68.870 | 69.340 | 67.970 | 68.600 | 68.600 | 1,318,900 |
| 2024-05-01 | 69.380 | 69.840 | 68.590 | 68.780 | 68.780 | 890,000 |
| 2024-04-30 | 72.480 | 72.580 | 69.170 | 69.280 | 69.280 | 1,720,400 |
| 2024-04-29 | 73.260 | 73.900 | 72.780 | 73.030 | 73.030 | 743,700 |
| 2024-04-26 | 72.780 | 73.760 | 72.420 | 73.130 | 73.130 | 722,400 |
| 2024-04-25 | 73.220 | 73.570 | 72.330 | 72.820 | 72.820 | 583,100 |
| 2024-04-24 | 72.420 | 73.400 | 72.170 | 73.210 | 73.210 | 824,100 |
| 2024-04-23 | 72.190 | 73.160 | 72.020 | 72.760 | 72.760 | 627,000 |
| 2024-04-22 | 70.950 | 72.320 | 70.950 | 72.040 | 72.040 | 837,500 |
| 2024-04-19 | 70.310 | 70.980 | 70.000 | 70.860 | 70.860 | 768,600 |
| 2024-04-18 | 70.340 | 70.370 | 69.480 | 69.970 | 69.970 | 745,200 |
| 2024-04-17 | 71.470 | 71.920 | 70.190 | 70.200 | 70.200 | 1,067,100 |
| 2024-04-16 | 70.720 | 71.410 | 70.530 | 71.220 | 71.220 | 1,033,600 |
| 2024-04-15 | 71.330 | 71.960 | 70.690 | 70.730 | 70.730 | 856,800 |
| 2024-04-12 | 71.260 | 71.570 | 70.210 | 71.010 | 71.010 | 989,200 |
| 2024-04-11 | 72.170 | 72.690 | 71.140 | 71.810 | 71.810 | 829,300 |
| 2024-04-10 | 72.280 | 72.780 | 71.670 | 71.860 | 71.860 | 891,600 |
| 2024-04-09 | 72.370 | 73.200 | 72.010 | 73.170 | 73.170 | 655,500 |
| 2024-04-08 | 72.370 | 73.290 | 72.150 | 72.470 | 72.470 | 1,035,400 |
| 2024-04-05 | 72.740 | 72.820 | 72.200 | 72.520 | 72.520 | 584,900 |
| 2024-04-04 | 73.920 | 74.020 | 72.720 | 72.890 | 72.890 | 780,200 |
| 2024-04-03 | 72.850 | 73.670 | 72.820 | 73.440 | 73.440 | 808,300 |
| 2024-04-02 | 73.830 | 74.690 | 73.000 | 73.070 | 73.070 | 871,300 |
| 2024-04-01 | 75.170 | 75.190 | 73.820 | 74.240 | 74.240 | 1,084,900 |
| 2024-03-28 | 75.150 | 76.150 | 74.640 | 75.520 | 75.520 | 1,014,900 |
| 2024-03-27 | 73.070 | 75.210 | 72.990 | 75.150 | 75.150 | 1,430,600 |
| 2024-03-26 | 72.720 | 73.330 | 72.690 | 72.880 | 72.880 | 1,231,100 |
| 2024-03-25 | 73.290 | 73.740 | 72.800 | 72.890 | 72.890 | 1,604,400 |
| 2024-03-22 | 73.960 | 74.250 | 72.560 | 73.120 | 73.120 | 1,627,000 |
| 2024-03-21 | 74.800 | 74.990 | 73.560 | 74.080 | 74.080 | 718,200 |
| 2024-03-20 | 74.730 | 74.910 | 74.140 | 74.780 | 74.780 | 793,800 |
| 2024-03-19 | 74.630 | 74.870 | 73.980 | 74.380 | 74.380 | 1,037,800 |
| 2024-03-18 | 74.370 | 74.480 | 73.580 | 74.180 | 74.180 | 937,100 |
| 2024-03-15 | 73.720 | 75.040 | 73.720 | 74.580 | 74.580 | 1,551,000 |
| 2024-03-14 | 75.240 | 75.500 | 73.980 | 74.390 | 74.390 | 1,246,800 |
| 2024-03-13 | 74.490 | 76.070 | 74.460 | 75.340 | 75.340 | 1,331,600 |
| 2024-03-12 | 75.080 | 75.080 | 74.190 | 74.420 | 74.420 | 977,600 |
| 2024-03-11 | 75.150 | 75.260 | 74.470 | 75.000 | 75.000 | 1,020,600 |
| 2024-03-08 | 75.510 | 75.970 | 74.700 | 74.760 | 74.760 | 852,900 |
| 2024-03-07 | 75.550 | 75.870 | 74.880 | 75.220 | 75.220 | 928,200 |
| 2024-03-06 | 75.780 | 76.330 | 74.390 | 75.330 | 75.330 | 1,423,400 |
| 2024-03-05 | 76.000 | 76.760 | 75.080 | 75.410 | 75.410 | 1,240,500 |
| 2024-03-04 | 76.500 | 77.300 | 76.230 | 76.790 | 76.790 | 1,009,100 |
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.