Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	74.300	74.590	73.780	73.880	73.880	558,000
2023-09-07	74.290	74.660	73.510	74.190	74.190	1,288,400
2023-09-06	74.500	74.670	73.900	74.120	74.120	799,800
2023-09-05	76.170	76.650	74.740	74.800	74.800	674,200
2023-09-01	76.880	77.080	76.070	76.350	76.350	505,400
2023-08-31	77.530	77.710	76.400	76.540	76.540	1,439,100
2023-08-30	78.230	78.230	76.860	77.500	77.500	698,800
2023-08-29	78.000	78.450	77.720	78.330	78.330	657,300
2023-08-28	77.050	78.200	76.640	77.990	77.990	617,200
2023-08-25	76.340	77.310	76.220	76.850	76.850	569,100
2023-08-24	76.250	77.280	76.190	76.200	76.200	552,900
2023-08-23	76.440	76.920	76.020	76.270	76.270	685,100
2023-08-22	76.430	77.230	76.070	76.250	76.250	531,700
2023-08-21	76.530	76.990	76.200	76.440	76.440	565,200
2023-08-18	76.200	77.290	76.090	76.520	76.520	3,285,400
2023-08-17	75.570	76.770	75.570	76.470	76.470	836,500
2023-08-16	75.660	76.380	75.660	75.790	75.790	483,500
2023-08-15	76.740	77.010	75.600	75.830	75.830	705,000
2023-08-14	76.460	77.260	76.310	77.100	77.100	447,300
2023-08-11	76.210	77.130	75.980	76.650	76.650	597,400
2023-08-10	77.490	77.830	76.330	76.460	76.460	1,103,700
2023-08-09	75.800	77.910	75.610	77.420	77.420	1,260,600
2023-08-08	75.680	76.920	75.410	75.940	75.940	1,224,200
2023-08-07	79.150	79.490	74.480	75.870	75.870	1,380,000
2023-08-04	77.830	78.720	77.690	78.090	78.090	1,074,000
2023-08-03	79.690	79.920	78.270	78.310	78.310	815,400
2023-08-02	78.690	79.830	78.510	79.710	79.710	837,700
2023-08-01	78.700	79.610	78.700	78.820	78.820	656,600
2023-07-31	79.590	79.690	78.550	78.790	78.790	759,600
2023-07-28	80.280	80.280	78.880	79.670	79.670	745,600
2023-07-27	79.960	80.600	79.340	79.450	79.450	692,500
2023-07-26	80.090	80.360	79.250	79.820	79.820	539,100
2023-07-25	79.380	80.280	79.170	80.140	80.140	461,400
2023-07-24	80.120	80.120	78.670	79.410	79.410	1,132,700
2023-07-21	80.180	80.460	79.670	79.920	79.920	718,700
2023-07-20	80.260	80.550	79.520	79.910	79.910	768,500
2023-07-19	79.260	80.580	77.580	79.460	79.460	2,002,500
2023-07-18	80.010	80.630	78.810	79.240	79.240	747,000
2023-07-17	79.970	80.510	79.360	80.230	80.230	723,100
2023-07-14	82.230	82.270	80.110	80.390	80.390	798,700
2023-07-13	81.650	82.320	81.240	82.070	82.070	496,600
2023-07-12	82.320	82.620	81.490	81.530	81.530	448,700
2023-07-11	80.140	81.780	80.140	81.730	81.730	784,800
2023-07-10	78.500	80.970	78.490	80.040	80.040	896,800
2023-07-07	78.820	79.260	78.540	78.660	78.660	963,100
2023-07-06	78.640	79.100	77.950	78.810	78.810	590,600
2023-07-05	79.390	79.800	79.040	79.430	79.430	550,900
2023-07-03	80.260	80.410	79.390	79.510	79.510	549,100
2023-06-30	80.970	81.400	80.570	81.100	81.100	940,100
2023-06-29	79.940	80.910	79.830	80.900	80.900	644,800
2023-06-28	80.130	80.130	79.400	79.940	79.940	943,400
2023-06-27	79.440	80.240	79.100	80.130	80.130	714,600
2023-06-26	78.940	80.050	78.790	79.730	79.730	599,300
2023-06-23	79.520	80.060	78.680	78.900	78.900	1,117,700
2023-06-22	79.720	80.060	78.250	79.710	79.710	798,100
2023-06-21	78.510	80.210	78.510	79.680	79.680	1,228,800
2023-06-20	77.430	78.330	77.100	77.890	77.890	1,022,500
2023-06-16	76.210	78.500	75.890	78.020	78.020	2,580,700
2023-06-15	74.980	75.930	74.650	75.790	75.790	789,000
2023-06-14	76.450	76.500	74.530	74.810	74.810	748,900

← NewerPage 14 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.