Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.440	84.950	83.190	84.530	84.530	1,024,600
2026-07-22	85.860	86.530	84.360	84.810	84.810	1,196,900
2026-07-21	85.820	86.330	85.540	85.860	85.860	1,150,400
2026-07-20	87.520	87.830	85.610	86.200	86.200	1,427,800
2026-07-17	88.260	88.940	87.310	87.820	87.820	1,167,000
2026-07-16	87.650	89.340	87.500	88.260	88.260	1,754,800
2026-07-15	86.420	88.370	86.420	87.160	87.160	1,209,700
2026-07-14	84.900	87.030	84.700	86.910	86.910	1,384,900
2026-07-13	84.590	85.840	84.590	85.790	85.790	1,121,900
2026-07-10	84.220	85.510	83.710	84.400	84.400	1,156,500
2026-07-09	83.220	84.280	82.340	83.860	83.860	1,180,800
2026-07-08	86.840	87.060	83.040	83.220	83.220	1,514,300
2026-07-07	87.390	87.720	86.280	86.840	86.840	1,039,200
2026-07-06	86.680	86.940	85.210	86.620	86.620	1,241,200
2026-07-02	85.030	86.510	84.740	86.430	86.430	2,152,700
2026-07-01	83.470	85.470	83.470	84.520	84.520	1,191,900
2026-06-30	84.290	84.420	83.180	83.520	83.520	1,267,000
2026-06-29	84.630	84.850	83.100	84.290	84.290	1,104,700
2026-06-26	84.060	85.190	83.770	84.950	84.950	2,350,400
2026-06-25	83.100	84.390	82.820	83.690	83.690	1,028,300
2026-06-24	81.000	83.150	80.550	82.820	82.820	1,140,400
2026-06-23	79.060	80.550	78.740	80.100	80.100	1,368,000
2026-06-22	79.470	81.310	78.620	78.670	78.670	1,029,100
2026-06-18	80.100	80.210	79.380	79.920	79.920	2,084,100
2026-06-17	80.940	81.630	79.570	79.970	79.970	954,900
2026-06-16	81.520	81.990	80.510	81.210	81.210	791,900
2026-06-15	81.690	82.310	81.000	81.090	81.090	1,185,100
2026-06-12	80.560	82.170	79.610	81.250	81.250	1,122,200
2026-06-11	80.060	80.510	78.790	80.220	80.220	1,704,100
2026-06-10	80.500	81.210	78.780	78.850	78.850	1,445,200
2026-06-09	78.500	80.830	78.500	80.030	80.030	2,259,300
2026-06-08	76.970	78.310	76.880	78.050	78.050	1,177,700
2026-06-05	76.830	77.760	76.130	77.450	77.450	1,285,200
2026-06-04	76.970	77.530	76.200	76.300	76.300	1,359,800
2026-06-03	75.950	76.550	75.440	75.740	75.740	1,156,100
2026-06-02	76.040	76.790	75.840	76.040	76.040	1,492,800
2026-06-01	76.040	77.040	75.740	76.400	76.400	1,356,100
2026-05-29	76.290	78.040	75.910	76.580	76.580	2,454,500
2026-05-28	74.790	76.910	74.680	76.320	76.320	989,700
2026-05-27	74.470	76.620	74.380	75.670	75.670	1,860,200
2026-05-26	74.250	74.510	73.600	73.900	73.900	1,228,500
2026-05-22	73.560	74.810	73.450	74.210	74.210	1,023,100
2026-05-21	72.550	73.790	71.660	73.500	73.500	1,006,700
2026-05-20	72.920	73.900	71.690	73.230	73.230	1,359,000
2026-05-19	72.380	73.860	72.000	72.920	72.920	1,486,200
2026-05-18	72.910	73.990	72.250	72.690	72.690	1,347,900
2026-05-15	72.760	73.310	71.500	72.720	72.720	3,096,300
2026-05-14	69.840	72.860	69.680	72.610	72.610	3,146,900
2026-05-13	69.670	70.840	68.840	69.450	69.450	1,284,200
2026-05-12	69.240	70.300	68.960	69.350	69.350	1,659,000
2026-05-11	70.950	71.270	68.700	68.990	68.990	2,069,100
2026-05-08	70.670	71.350	69.340	70.820	70.820	1,436,800
2026-05-07	72.550	73.250	69.810	70.500	70.500	2,949,400
2026-05-06	75.130	76.030	71.540	72.440	72.440	2,495,500
2026-05-05	71.500	74.770	70.060	74.370	74.370	2,453,400
2026-05-04	73.750	74.000	71.900	72.020	72.020	2,478,600
2026-05-01	74.830	74.900	73.400	73.930	73.930	1,790,500
2026-04-30	73.660	74.760	72.780	74.590	74.590	1,385,500
2026-04-29	75.830	76.110	73.440	73.800	73.800	1,250,600
2026-04-28	77.560	77.560	75.430	76.120	76.120	1,119,100

← NewerPage 2 of 5 · 250 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.