Henry Schein Inc historical data
| 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 |
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.