Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	75.560	76.190	75.330	76.010	76.010	849,800
2023-06-12	75.000	75.670	74.700	75.540	75.540	684,400
2023-06-09	74.940	75.310	74.520	74.860	74.860	561,900
2023-06-08	75.180	75.920	73.970	74.940	74.940	714,800
2023-06-07	75.510	75.860	75.010	75.260	75.260	664,800
2023-06-06	75.110	75.530	74.540	75.370	75.370	536,200
2023-06-05	74.130	75.530	73.670	75.260	75.260	835,600
2023-06-02	73.760	74.670	73.500	74.420	74.420	773,700
2023-06-01	74.280	74.280	73.210	73.430	73.430	781,100
2023-05-31	73.890	74.700	72.880	73.900	73.900	1,359,400
2023-05-30	74.610	74.910	73.810	74.120	74.120	488,900
2023-05-26	74.930	75.970	74.350	74.920	74.920	555,700
2023-05-25	75.160	75.400	74.310	75.080	75.080	615,100
2023-05-24	75.120	76.380	74.790	75.560	75.560	972,000
2023-05-23	77.250	77.660	76.680	76.850	76.850	929,800
2023-05-22	76.870	77.840	76.010	77.460	77.460	722,600
2023-05-19	76.930	77.400	76.550	76.920	76.920	863,300
2023-05-18	76.100	76.820	75.730	76.550	76.550	612,400
2023-05-17	77.210	77.700	76.170	76.530	76.530	820,300
2023-05-16	77.680	78.390	76.460	77.090	77.090	852,500
2023-05-15	76.570	78.270	76.510	78.210	78.210	980,100
2023-05-12	77.000	77.020	75.930	76.430	76.430	674,000
2023-05-11	75.840	77.340	74.840	76.930	76.930	1,021,600
2023-05-10	75.260	76.330	74.690	76.220	76.220	1,649,100
2023-05-09	78.240	78.430	73.840	74.830	74.830	2,623,300
2023-05-08	79.250	80.050	79.150	79.800	79.800	1,040,800
2023-05-05	79.770	81.590	79.160	79.750	79.750	551,700
2023-05-04	79.790	80.380	77.820	79.130	79.130	664,700
2023-05-03	80.710	81.590	79.940	80.010	80.010	520,700
2023-05-02	81.900	82.170	79.460	80.480	80.480	866,400
2023-05-01	80.810	82.610	80.810	82.400	82.400	930,800
2023-04-28	81.050	81.620	80.430	80.810	80.810	744,200
2023-04-27	81.210	81.660	80.360	81.190	81.190	702,100
2023-04-26	83.150	83.150	81.170	81.210	81.210	892,600
2023-04-25	84.700	85.390	83.280	83.630	83.630	744,200
2023-04-24	84.570	85.250	84.460	85.070	85.070	730,100
2023-04-21	83.290	84.800	83.290	84.650	84.650	719,100
2023-04-20	82.770	83.050	82.580	83.010	83.010	453,800
2023-04-19	82.660	83.150	82.040	82.950	82.950	551,900
2023-04-18	83.230	83.500	82.600	82.700	82.700	795,800
2023-04-17	82.400	83.030	82.300	82.850	82.850	504,600
2023-04-14	82.640	83.150	82.190	82.430	82.430	486,000
2023-04-13	82.270	82.740	81.980	82.570	82.570	811,400
2023-04-12	85.650	85.650	82.030	82.170	82.170	1,062,500
2023-04-11	83.910	85.750	83.910	85.220	85.220	971,000
2023-04-10	84.340	84.640	83.320	83.890	83.890	615,900
2023-04-06	84.210	84.860	83.650	84.730	84.730	890,700
2023-04-05	82.640	84.000	82.400	83.980	83.980	937,000
2023-04-04	82.120	82.540	81.770	82.490	82.490	884,000
2023-04-03	81.540	82.040	81.190	81.830	81.830	941,400
2023-03-31	80.330	81.630	80.310	81.540	81.540	667,500
2023-03-30	80.050	80.710	80.040	80.120	80.120	639,600
2023-03-29	79.850	80.370	79.440	79.750	79.750	481,400
2023-03-28	79.320	80.140	78.680	79.650	79.650	454,100
2023-03-27	80.100	80.990	79.520	79.640	79.640	619,800
2023-03-24	78.130	79.250	78.040	79.170	79.170	660,600
2023-03-23	78.350	79.100	77.460	78.130	78.130	754,900
2023-03-22	80.210	80.550	78.400	78.450	78.450	596,200
2023-03-21	79.230	80.500	79.080	80.240	80.240	687,800
2023-03-20	77.430	79.000	77.420	78.820	78.820	649,700

← NewerPage 15 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.