Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	69.400	70.010	68.820	69.310	69.310	1,207,000
2023-12-01	66.840	69.840	66.810	69.540	69.540	1,741,900
2023-11-30	66.630	66.820	65.220	66.730	66.730	2,684,500
2023-11-29	66.920	67.530	66.260	66.660	66.660	1,393,100
2023-11-28	67.870	68.230	67.330	67.410	67.410	931,700
2023-11-27	69.520	69.800	67.970	67.980	67.980	1,218,900
2023-11-24	69.100	69.800	69.050	69.670	69.670	227,300
2023-11-22	69.290	69.830	68.800	69.400	69.400	499,800
2023-11-21	68.660	69.420	68.460	68.920	68.920	685,000
2023-11-20	68.890	69.130	68.300	68.610	68.610	621,500
2023-11-17	69.150	69.430	68.640	68.750	68.750	1,006,100
2023-11-16	67.710	69.020	67.710	68.760	68.760	1,115,300
2023-11-15	68.990	69.630	67.490	67.590	67.590	1,581,100
2023-11-14	68.070	69.070	66.700	68.900	68.900	2,178,600
2023-11-13	64.860	69.060	64.110	67.500	67.500	3,374,500
2023-11-10	63.750	64.340	63.110	64.070	64.070	2,081,900
2023-11-09	63.430	64.260	62.120	62.160	62.160	792,800
2023-11-08	63.320	64.180	63.090	63.430	63.430	1,120,100
2023-11-07	62.500	63.110	62.050	62.960	62.960	1,393,500
2023-11-06	62.770	63.470	62.510	62.630	62.630	1,333,500
2023-11-03	62.410	63.050	62.000	62.400	62.400	1,978,300
2023-11-02	62.500	62.540	60.010	61.890	61.890	2,698,600
2023-11-01	64.940	65.310	63.290	64.070	64.070	1,411,300
2023-10-31	66.530	67.010	64.770	64.980	64.980	2,077,900
2023-10-30	66.510	67.000	65.360	66.150	66.150	907,600
2023-10-27	66.620	66.760	65.560	66.410	66.410	832,900
2023-10-26	67.250	67.270	65.950	66.510	66.510	906,800
2023-10-25	67.050	67.850	66.450	67.770	67.770	1,106,200
2023-10-24	67.450	67.950	67.200	67.300	67.300	761,200
2023-10-23	68.180	68.620	67.140	67.410	67.410	898,400
2023-10-20	68.860	68.990	68.050	68.310	68.310	1,207,100
2023-10-19	70.490	70.570	68.000	68.750	68.750	1,670,800
2023-10-18	71.480	71.540	70.620	70.670	70.670	1,026,500
2023-10-17	71.900	72.230	71.060	71.350	71.350	842,600
2023-10-16	71.350	72.560	70.170	71.800	71.800	1,805,300
2023-10-13	72.610	73.610	72.490	73.350	73.350	584,800
2023-10-12	73.640	73.640	72.060	72.560	72.560	743,500
2023-10-11	74.120	74.350	72.750	73.440	73.440	686,800
2023-10-10	74.080	74.800	73.810	74.200	74.200	636,800
2023-10-09	74.100	74.270	73.670	74.010	74.010	443,600
2023-10-06	73.550	74.900	73.360	74.360	74.360	639,200
2023-10-05	74.010	74.360	73.100	73.660	73.660	929,100
2023-10-04	73.310	74.320	72.810	74.160	74.160	946,200
2023-10-03	73.030	74.270	72.960	73.030	73.030	1,132,800
2023-10-02	74.160	74.230	72.540	73.300	73.300	918,400
2023-09-29	74.360	74.520	73.860	74.250	74.250	1,030,500
2023-09-28	73.340	74.370	73.340	74.250	74.250	814,100
2023-09-27	74.540	74.750	73.000	73.260	73.260	924,500
2023-09-26	73.710	74.760	73.450	74.520	74.520	680,800
2023-09-25	72.920	73.800	72.680	73.750	73.750	437,600
2023-09-22	73.620	73.790	73.010	73.110	73.110	564,700
2023-09-21	74.290	74.380	73.680	73.690	73.690	537,100
2023-09-20	74.220	75.500	74.140	74.470	74.470	752,800
2023-09-19	73.930	74.450	73.440	73.860	73.860	599,600
2023-09-18	74.250	74.660	73.780	74.060	74.060	555,200
2023-09-15	74.290	75.310	74.080	74.410	74.410	1,190,400
2023-09-14	73.700	74.740	73.700	74.450	74.450	669,200
2023-09-13	74.760	74.880	73.110	73.210	73.210	674,400
2023-09-12	74.120	75.210	73.970	74.820	74.820	583,800
2023-09-11	74.000	74.790	73.790	74.280	74.280	598,000

← NewerPage 13 of 21 · 1,255 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.