Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	66.930	67.410	66.670	66.880	66.880	853,200
2022-09-23	67.930	68.000	66.450	67.340	67.340	992,400
2022-09-22	69.070	69.070	68.000	68.000	68.000	889,200
2022-09-21	70.490	71.110	69.030	69.070	69.070	775,400
2022-09-20	71.430	71.580	69.270	70.170	70.170	1,158,900
2022-09-19	71.460	72.100	71.010	72.040	72.040	681,300
2022-09-16	71.840	71.930	71.040	71.700	71.700	1,194,600
2022-09-15	72.160	72.590	71.620	71.930	71.930	625,800
2022-09-14	72.660	72.850	71.460	72.060	72.060	722,200
2022-09-13	73.720	73.760	72.350	72.590	72.590	511,500
2022-09-12	74.780	75.510	74.170	74.850	74.850	497,400
2022-09-09	73.880	74.480	73.280	74.300	74.300	552,500
2022-09-08	71.900	73.420	71.900	73.340	73.340	541,200
2022-09-07	70.610	72.680	70.610	72.310	72.310	649,400
2022-09-06	71.250	71.690	70.730	70.980	70.980	523,200
2022-09-02	72.940	73.050	71.070	71.260	71.260	651,200
2022-09-01	72.780	72.920	71.700	72.690	72.690	714,700
2022-08-31	73.710	73.930	73.040	73.410	73.410	1,053,600
2022-08-30	74.100	74.100	73.140	73.420	73.420	810,900
2022-08-29	73.380	74.530	72.870	74.110	74.110	760,800
2022-08-26	75.350	75.350	73.350	73.390	73.390	981,100
2022-08-25	74.170	75.130	73.770	75.110	75.110	688,000
2022-08-24	74.730	74.730	73.640	74.170	74.170	593,600
2022-08-23	75.620	75.780	74.400	74.650	74.650	878,100
2022-08-22	75.850	75.900	75.290	75.820	75.820	879,400
2022-08-19	75.780	76.590	75.380	76.410	76.410	1,015,700
2022-08-18	75.840	76.320	75.210	76.050	76.050	758,900
2022-08-17	76.000	76.310	74.830	74.890	74.890	560,100
2022-08-16	77.740	77.750	75.990	76.450	76.450	764,600
2022-08-15	77.240	77.620	76.430	77.600	77.600	801,200
2022-08-12	76.780	77.660	76.690	77.520	77.520	498,100
2022-08-11	76.220	77.680	76.220	76.720	76.720	530,400
2022-08-10	75.940	76.630	75.660	76.030	76.030	752,700
2022-08-09	76.500	77.030	75.330	75.420	75.420	697,700
2022-08-08	76.370	76.420	75.520	76.340	76.340	957,200
2022-08-05	73.890	75.470	73.560	75.380	75.380	659,700
2022-08-04	74.760	75.720	73.900	74.150	74.150	1,256,000
2022-08-03	75.700	76.510	74.440	74.540	74.540	1,283,800
2022-08-02	77.000	77.310	74.550	75.510	75.510	1,818,000
2022-08-01	77.880	79.040	77.800	78.390	78.390	1,070,000
2022-07-29	78.450	79.000	78.110	78.830	78.830	716,200
2022-07-28	77.910	78.980	77.330	78.710	78.710	754,800
2022-07-27	77.250	78.910	76.530	77.740	77.740	872,000
2022-07-26	77.540	78.010	77.170	77.560	77.560	424,700
2022-07-25	76.930	77.840	76.880	77.420	77.420	457,400
2022-07-22	78.410	78.750	76.640	77.040	77.040	799,900
2022-07-21	77.370	77.970	76.490	77.940	77.940	780,200
2022-07-20	78.200	78.510	76.720	78.000	78.000	800,800
2022-07-19	77.460	78.380	77.250	77.950	77.950	603,400
2022-07-18	76.710	77.250	76.270	76.590	76.590	606,700
2022-07-15	76.080	76.930	75.860	76.530	76.530	545,400
2022-07-14	74.430	75.550	74.300	75.190	75.190	571,300
2022-07-13	75.410	76.310	74.800	75.560	75.560	513,400
2022-07-12	76.250	77.390	75.920	76.220	76.220	509,400
2022-07-11	76.260	77.080	76.260	76.550	76.550	402,000
2022-07-08	77.120	77.660	76.650	76.880	76.880	524,200
2022-07-07	76.820	77.430	76.520	77.000	77.000	557,000
2022-07-06	76.260	76.720	75.470	76.300	76.300	780,900
2022-07-05	76.210	77.090	74.120	76.150	76.150	876,200
2022-07-01	76.440	77.220	75.010	77.110	77.110	897,100

← NewerPage 18 of 79 · 4,730 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.