Henry Schein Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 76.470 | 77.690 | 76.040 | 76.880 | 76.880 | 1,193,900 |
| 2024-02-29 | 76.800 | 77.240 | 76.140 | 76.470 | 76.470 | 1,661,700 |
| 2024-02-28 | 78.130 | 78.130 | 74.430 | 76.490 | 76.490 | 1,691,000 |
| 2024-02-27 | 79.710 | 82.630 | 75.410 | 77.850 | 77.850 | 2,606,000 |
| 2024-02-26 | 79.500 | 81.460 | 79.440 | 80.570 | 80.570 | 2,555,600 |
| 2024-02-23 | 77.180 | 81.210 | 76.830 | 79.860 | 79.860 | 3,240,300 |
| 2024-02-22 | 75.050 | 77.400 | 74.830 | 77.080 | 77.080 | 1,694,200 |
| 2024-02-21 | 75.220 | 76.360 | 74.490 | 75.090 | 75.090 | 905,800 |
| 2024-02-20 | 75.230 | 76.130 | 75.050 | 75.640 | 75.640 | 912,600 |
| 2024-02-16 | 75.400 | 75.880 | 74.990 | 75.650 | 75.650 | 658,800 |
| 2024-02-15 | 74.180 | 76.310 | 74.180 | 75.500 | 75.500 | 870,600 |
| 2024-02-14 | 73.610 | 73.780 | 72.810 | 73.680 | 73.680 | 881,800 |
| 2024-02-13 | 75.240 | 75.360 | 72.690 | 73.250 | 73.250 | 1,409,600 |
| 2024-02-12 | 73.800 | 75.770 | 73.800 | 75.730 | 75.730 | 596,600 |
| 2024-02-09 | 74.860 | 75.620 | 73.430 | 73.720 | 73.720 | 1,359,600 |
| 2024-02-08 | 73.430 | 75.200 | 72.970 | 74.900 | 74.900 | 1,757,500 |
| 2024-02-07 | 76.250 | 76.310 | 75.150 | 75.260 | 75.260 | 996,200 |
| 2024-02-06 | 75.390 | 76.330 | 75.100 | 76.090 | 76.090 | 920,600 |
| 2024-02-05 | 75.800 | 76.070 | 74.240 | 74.910 | 74.910 | 885,200 |
| 2024-02-02 | 75.520 | 76.690 | 75.310 | 76.140 | 76.140 | 1,090,900 |
| 2024-02-01 | 74.890 | 75.760 | 74.470 | 75.730 | 75.730 | 742,500 |
| 2024-01-31 | 75.240 | 75.480 | 74.720 | 74.840 | 74.840 | 988,500 |
| 2024-01-30 | 75.230 | 75.500 | 74.710 | 74.780 | 74.780 | 1,047,700 |
| 2024-01-29 | 74.250 | 75.240 | 73.850 | 75.230 | 75.230 | 697,300 |
| 2024-01-26 | 74.510 | 74.730 | 73.850 | 74.200 | 74.200 | 809,400 |
| 2024-01-25 | 73.320 | 74.190 | 73.320 | 74.040 | 74.040 | 713,200 |
| 2024-01-24 | 74.360 | 75.390 | 73.180 | 73.260 | 73.260 | 860,200 |
| 2024-01-23 | 74.840 | 75.270 | 74.000 | 74.200 | 74.200 | 817,700 |
| 2024-01-22 | 73.800 | 75.030 | 73.750 | 74.840 | 74.840 | 741,600 |
| 2024-01-19 | 74.560 | 75.040 | 73.890 | 74.040 | 74.040 | 872,100 |
| 2024-01-18 | 72.480 | 74.270 | 72.160 | 74.250 | 74.250 | 852,500 |
| 2024-01-17 | 73.020 | 74.470 | 72.150 | 72.580 | 72.580 | 1,426,100 |
| 2024-01-16 | 73.420 | 73.800 | 72.170 | 72.990 | 72.990 | 1,349,900 |
| 2024-01-12 | 74.180 | 74.700 | 73.560 | 73.760 | 73.760 | 716,700 |
| 2024-01-11 | 74.650 | 75.040 | 73.220 | 73.950 | 73.950 | 1,417,300 |
| 2024-01-10 | 74.970 | 75.980 | 74.580 | 74.730 | 74.730 | 1,333,300 |
| 2024-01-09 | 75.160 | 76.050 | 74.870 | 75.060 | 75.060 | 650,500 |
| 2024-01-08 | 74.000 | 75.430 | 74.000 | 75.390 | 75.390 | 748,400 |
| 2024-01-05 | 74.900 | 75.420 | 73.330 | 73.900 | 73.900 | 1,564,200 |
| 2024-01-04 | 74.740 | 75.020 | 73.830 | 74.800 | 74.800 | 916,100 |
| 2024-01-03 | 75.560 | 75.850 | 74.330 | 74.620 | 74.620 | 743,200 |
| 2024-01-02 | 75.200 | 76.330 | 75.000 | 75.560 | 75.560 | 975,000 |
| 2023-12-29 | 75.910 | 76.280 | 74.760 | 75.710 | 75.710 | 689,400 |
| 2023-12-28 | 75.920 | 76.640 | 75.890 | 76.060 | 76.060 | 664,400 |
| 2023-12-27 | 75.430 | 76.120 | 75.040 | 75.840 | 75.840 | 605,400 |
| 2023-12-26 | 74.730 | 75.480 | 74.620 | 75.420 | 75.420 | 514,300 |
| 2023-12-22 | 75.250 | 75.250 | 74.570 | 74.920 | 74.920 | 726,400 |
| 2023-12-21 | 73.780 | 75.040 | 73.480 | 74.990 | 74.990 | 1,119,700 |
| 2023-12-20 | 74.260 | 74.810 | 73.390 | 73.400 | 73.400 | 557,400 |
| 2023-12-19 | 73.890 | 74.610 | 73.170 | 74.120 | 74.120 | 1,601,500 |
| 2023-12-18 | 74.780 | 74.950 | 73.410 | 73.750 | 73.750 | 1,186,100 |
| 2023-12-15 | 74.570 | 75.500 | 74.120 | 74.150 | 74.150 | 2,340,600 |
| 2023-12-14 | 74.320 | 75.440 | 73.460 | 75.260 | 75.260 | 1,973,800 |
| 2023-12-13 | 72.250 | 74.120 | 72.000 | 74.030 | 74.030 | 1,382,100 |
| 2023-12-12 | 72.810 | 73.310 | 72.040 | 72.290 | 72.290 | 1,167,800 |
| 2023-12-11 | 71.720 | 72.170 | 70.350 | 71.410 | 71.410 | 923,700 |
| 2023-12-08 | 71.600 | 72.310 | 71.500 | 71.910 | 71.910 | 1,143,800 |
| 2023-12-07 | 70.700 | 72.530 | 70.170 | 71.540 | 71.540 | 1,494,400 |
| 2023-12-06 | 69.890 | 70.990 | 69.100 | 70.620 | 70.620 | 1,490,300 |
| 2023-12-05 | 69.060 | 70.380 | 68.770 | 69.880 | 69.880 | 1,013,500 |
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.