Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	76.830	77.730	76.000	76.740	76.740	1,498,100
2022-06-29	77.350	78.590	76.730	77.650	77.650	1,052,100
2022-06-28	78.070	78.600	75.900	76.020	76.020	1,612,100
2022-06-27	77.560	78.050	76.390	78.020	78.020	923,600
2022-06-24	76.220	77.840	75.070	77.290	77.290	985,900
2022-06-23	75.570	76.030	74.830	75.760	75.760	695,000
2022-06-22	74.490	75.550	74.000	75.260	75.260	840,600
2022-06-21	74.790	75.560	73.850	74.530	74.530	818,800
2022-06-17	73.670	74.920	73.260	73.900	73.900	1,385,000
2022-06-16	73.920	74.610	72.000	73.170	73.170	1,212,800
2022-06-15	75.460	76.230	74.440	74.970	74.970	1,252,900
2022-06-14	77.210	77.540	74.360	75.000	75.000	1,281,500
2022-06-13	80.120	80.990	78.340	78.820	78.820	637,700
2022-06-10	80.960	82.050	80.370	81.430	81.430	493,000
2022-06-09	83.570	83.930	82.230	82.240	82.240	505,100
2022-06-08	85.060	85.080	83.200	83.490	83.490	433,500
2022-06-07	83.690	85.540	83.570	85.340	85.340	435,200
2022-06-06	84.100	84.860	83.760	84.160	84.160	331,000
2022-06-03	84.890	84.900	83.220	84.170	84.170	360,200
2022-06-02	84.420	85.080	82.700	84.980	84.980	697,900
2022-06-01	86.670	86.670	81.620	84.280	84.280	1,063,200
2022-05-31	85.580	86.030	84.540	85.640	85.640	1,143,600
2022-05-27	85.620	86.050	85.290	85.960	85.960	521,400
2022-05-26	85.560	86.160	85.180	85.620	85.620	512,300
2022-05-25	84.150	85.550	83.700	85.180	85.180	450,900
2022-05-24	84.770	85.500	83.030	83.940	83.940	699,700
2022-05-23	84.430	84.950	83.020	84.720	84.720	687,400
2022-05-20	83.300	83.900	81.760	83.450	83.450	780,800
2022-05-19	83.030	83.790	82.150	82.870	82.870	715,500
2022-05-18	85.760	87.280	83.410	83.710	83.710	720,400
2022-05-17	84.770	86.580	84.550	86.420	86.420	634,600
2022-05-16	83.890	84.670	83.200	84.210	84.210	700,400
2022-05-13	85.290	86.030	83.330	83.510	83.510	998,200
2022-05-12	84.320	85.100	83.210	84.750	84.750	1,025,000
2022-05-11	85.840	87.240	84.510	84.530	84.530	914,900
2022-05-10	85.000	85.650	83.070	84.560	84.560	1,274,600
2022-05-09	84.890	85.980	84.280	85.000	85.000	1,173,600
2022-05-06	82.970	85.920	82.660	85.760	85.760	1,930,200
2022-05-05	86.060	86.380	83.160	83.440	83.440	1,293,500
2022-05-04	82.440	86.480	82.000	86.420	86.420	1,219,900
2022-05-03	81.520	83.950	80.870	82.080	82.080	1,454,000
2022-05-02	81.070	81.580	79.470	80.450	80.450	1,301,900
2022-04-29	82.270	83.170	80.880	81.100	81.100	1,266,000
2022-04-28	84.220	84.790	82.080	83.370	83.370	1,253,600
2022-04-27	85.480	86.170	83.890	84.040	84.040	857,100
2022-04-26	87.040	87.110	85.320	85.360	85.360	873,400
2022-04-25	87.150	88.150	86.220	87.990	87.990	430,400
2022-04-22	90.010	90.110	87.220	87.290	87.290	608,900
2022-04-21	91.180	91.690	90.460	90.770	90.770	445,100
2022-04-20	89.200	91.570	88.950	91.060	91.060	668,500
2022-04-19	88.750	90.360	88.200	88.920	88.920	882,800
2022-04-18	91.060	91.830	89.850	90.140	90.140	500,800
2022-04-14	92.010	92.680	91.270	91.360	91.360	519,100
2022-04-13	91.000	92.230	91.000	91.960	91.960	597,400
2022-04-12	90.050	91.500	89.950	91.040	91.040	918,600
2022-04-11	90.190	91.340	89.900	90.210	90.210	1,151,700
2022-04-08	89.820	90.470	89.040	90.400	90.400	892,000
2022-04-07	88.420	89.700	88.160	89.520	89.520	825,600
2022-04-06	87.140	89.960	87.140	88.710	88.710	1,099,800
2022-04-05	87.560	88.300	86.750	87.140	87.140	595,100

← NewerPage 19 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.