Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	80.390	81.060	79.950	80.570	80.570	746,300
2022-12-19	80.670	81.790	80.610	80.690	80.690	885,900
2022-12-16	81.380	81.800	79.830	80.660	80.660	2,273,700
2022-12-15	82.170	82.810	81.610	82.110	82.110	917,300
2022-12-14	83.020	83.880	81.330	83.170	83.170	1,090,400
2022-12-13	83.740	84.350	82.550	83.280	83.280	950,600
2022-12-12	81.010	81.970	80.390	81.950	81.950	854,300
2022-12-09	80.820	81.910	79.880	81.200	81.200	776,300
2022-12-08	81.630	82.030	80.960	81.320	81.320	776,800
2022-12-07	80.910	81.880	80.540	81.400	81.400	572,100
2022-12-06	81.330	81.790	80.190	80.640	80.640	821,500
2022-12-05	82.580	83.040	81.380	81.470	81.470	912,500
2022-12-02	82.310	83.520	80.790	83.290	83.290	861,400
2022-12-01	81.590	83.120	80.240	82.950	82.950	1,418,200
2022-11-30	80.370	80.930	79.090	80.920	80.920	2,123,000
2022-11-29	80.220	81.120	80.000	80.600	80.600	826,600
2022-11-28	81.150	81.510	80.060	80.280	80.280	711,900
2022-11-25	80.640	81.900	80.210	81.440	81.440	382,700
2022-11-23	79.930	80.860	79.780	80.400	80.400	992,200
2022-11-22	79.520	80.270	78.360	80.000	80.000	952,900
2022-11-21	78.700	80.400	78.700	79.110	79.110	1,019,400
2022-11-18	79.950	80.680	78.630	78.910	78.910	3,008,700
2022-11-17	78.560	79.360	78.020	79.200	79.200	995,500
2022-11-16	79.350	79.920	78.530	79.120	79.120	1,238,500
2022-11-15	78.460	80.140	78.360	79.350	79.350	1,227,200
2022-11-14	78.160	79.160	77.800	77.830	77.830	1,318,600
2022-11-11	77.680	79.610	77.010	78.630	78.630	1,004,800
2022-11-10	76.080	77.540	75.690	77.320	77.320	1,515,900
2022-11-09	73.400	75.240	72.960	74.430	74.430	1,363,100
2022-11-08	74.070	74.940	73.170	73.820	73.820	910,000
2022-11-07	72.800	74.610	72.640	74.250	74.250	939,600
2022-11-04	71.250	72.770	70.740	72.690	72.690	1,281,500
2022-11-03	69.170	71.690	68.040	71.050	71.050	1,220,200
2022-11-02	71.450	71.620	69.520	69.680	69.680	1,653,200
2022-11-01	68.590	73.520	68.230	71.740	71.740	2,283,900
2022-10-31	69.620	70.000	66.460	68.460	68.460	2,398,000
2022-10-28	70.270	70.740	69.630	70.130	70.130	1,549,100
2022-10-27	70.000	71.070	69.780	70.090	70.090	1,761,500
2022-10-26	70.480	72.080	70.370	71.170	71.170	1,145,300
2022-10-25	70.190	70.520	69.530	69.670	69.670	1,121,000
2022-10-24	70.760	71.710	70.200	70.310	70.310	1,057,800
2022-10-21	67.190	70.460	66.970	70.240	70.240	1,129,100
2022-10-20	67.940	68.130	67.360	67.670	67.670	549,300
2022-10-19	68.370	68.600	67.470	67.680	67.680	748,400
2022-10-18	69.080	69.640	68.110	68.440	68.440	537,100
2022-10-17	67.000	68.000	66.900	67.700	67.700	860,700
2022-10-14	67.800	68.150	66.690	66.890	66.890	790,200
2022-10-13	65.370	67.800	64.750	67.340	67.340	970,800
2022-10-12	67.390	67.610	65.320	65.740	65.740	1,537,300
2022-10-11	67.490	68.570	66.900	68.000	68.000	636,100
2022-10-10	68.000	68.170	67.180	67.550	67.550	616,000
2022-10-07	68.450	68.660	67.250	67.550	67.550	576,200
2022-10-06	69.590	69.970	68.900	69.180	69.180	742,200
2022-10-05	69.750	70.330	69.340	69.910	69.910	697,200
2022-10-04	68.370	70.210	68.370	70.140	70.140	831,500
2022-10-03	66.470	68.540	65.790	68.070	68.070	905,800
2022-09-30	66.830	67.230	65.520	65.770	65.770	944,500
2022-09-29	66.680	66.850	66.010	66.550	66.550	871,700
2022-09-28	66.520	67.280	66.040	66.930	66.930	701,600
2022-09-27	67.070	67.630	65.800	66.120	66.120	796,500

← NewerPage 17 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.