Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	77.430	79.000	77.420	78.820	78.820	649,700
2023-03-17	78.370	78.370	76.930	77.270	77.270	1,253,700
2023-03-16	76.850	78.730	76.850	78.150	78.150	744,200
2023-03-15	76.660	78.060	76.410	77.490	77.490	1,229,500
2023-03-14	78.190	79.000	77.220	77.770	77.770	1,027,500
2023-03-13	76.790	77.690	76.260	77.560	77.560	915,300
2023-03-10	77.470	78.130	76.510	77.040	77.040	959,200
2023-03-09	78.070	78.300	76.900	77.250	77.250	772,300
2023-03-08	77.450	78.020	77.310	77.810	77.810	827,600
2023-03-07	78.780	79.000	77.620	77.650	77.650	708,400
2023-03-06	78.470	79.120	78.050	78.560	78.560	893,200
2023-03-03	78.300	78.960	77.470	78.900	78.900	565,500
2023-03-02	77.070	78.030	76.550	77.890	77.890	617,000
2023-03-01	77.780	78.520	76.960	77.750	77.750	971,300
2023-02-28	78.220	79.470	78.070	78.310	78.310	1,161,600
2023-02-27	81.580	82.380	77.930	78.360	78.360	1,376,400
2023-02-24	80.850	81.280	80.080	80.820	80.820	852,900
2023-02-23	81.760	82.750	81.320	81.520	81.520	701,100
2023-02-22	82.250	82.710	81.560	81.790	81.790	773,800
2023-02-21	82.540	82.960	81.410	82.000	82.000	908,700
2023-02-17	82.360	83.940	82.180	83.140	83.140	1,630,300
2023-02-16	86.260	86.920	81.680	82.820	82.820	2,609,500
2023-02-15	88.170	89.000	87.920	88.640	88.640	1,113,500
2023-02-14	87.340	89.600	87.340	88.980	88.980	1,033,700
2023-02-13	88.080	89.420	87.800	88.820	88.820	1,148,700
2023-02-10	85.430	86.680	85.300	86.080	86.080	722,200
2023-02-09	86.740	87.380	85.450	85.760	85.760	773,900
2023-02-08	86.730	87.650	86.090	86.740	86.740	538,100
2023-02-07	85.620	87.510	85.330	87.140	87.140	884,200
2023-02-06	86.860	87.670	85.820	86.230	86.230	843,500
2023-02-03	88.470	89.100	86.440	86.760	86.760	797,700
2023-02-02	87.110	89.720	86.490	89.080	89.080	1,376,600
2023-02-01	85.940	87.840	85.680	87.060	87.060	1,099,900
2023-01-31	85.450	86.160	85.090	86.150	86.150	891,600
2023-01-30	85.960	86.350	85.150	85.290	85.290	1,309,900
2023-01-27	85.190	86.510	84.590	86.140	86.140	827,800
2023-01-26	83.690	85.840	83.690	85.510	85.510	1,175,000
2023-01-25	80.160	83.790	80.100	83.750	83.750	977,800
2023-01-24	81.280	81.700	80.480	80.750	80.750	651,500
2023-01-23	81.040	82.320	80.700	81.280	81.280	483,200
2023-01-20	80.490	81.090	80.270	80.860	80.860	611,500
2023-01-19	79.980	80.550	78.840	80.220	80.220	760,800
2023-01-18	80.830	81.310	80.230	80.320	80.320	754,800
2023-01-17	80.530	81.040	80.230	80.860	80.860	1,003,400
2023-01-13	79.340	80.480	79.090	80.370	80.370	677,800
2023-01-12	80.930	81.010	79.240	79.510	79.510	864,600
2023-01-11	80.490	80.890	79.840	80.620	80.620	792,700
2023-01-10	80.690	80.790	79.380	79.970	79.970	699,000
2023-01-09	81.810	82.250	80.250	80.530	80.530	725,400
2023-01-06	80.820	81.860	80.080	81.610	81.610	636,200
2023-01-05	81.980	82.470	79.470	80.030	80.030	1,172,600
2023-01-04	80.020	82.770	80.020	82.390	82.390	1,026,400
2023-01-03	79.650	80.240	78.700	79.600	79.600	815,000
2022-12-30	80.150	80.370	79.230	79.870	79.870	573,200
2022-12-29	79.630	80.890	79.630	80.610	80.610	475,100
2022-12-28	80.870	80.980	79.370	79.460	79.460	407,600
2022-12-27	80.550	81.240	80.160	80.530	80.530	416,700
2022-12-23	80.270	80.640	79.730	80.640	80.640	440,400
2022-12-22	80.510	80.650	79.370	80.540	80.540	743,900
2022-12-21	80.710	81.250	80.170	81.010	81.010	1,001,000

← NewerPage 16 of 21 · 1,256 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.