Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	89.040	89.380	87.350	87.710	87.710	781,700
2022-04-01	88.040	89.400	87.300	89.340	89.340	1,000,000
2022-03-31	88.140	88.460	87.140	87.190	87.190	719,100
2022-03-30	88.860	88.950	87.400	87.850	87.850	494,600
2022-03-29	88.790	89.480	87.930	88.730	88.730	806,400
2022-03-28	87.860	88.550	87.560	88.510	88.510	587,600
2022-03-25	88.170	88.170	87.170	87.850	87.850	581,500
2022-03-24	88.220	88.450	87.500	87.890	87.890	577,600
2022-03-23	88.070	88.710	87.680	87.810	87.810	943,800
2022-03-22	87.310	88.880	87.310	88.530	88.530	531,200
2022-03-21	87.270	89.440	87.270	88.170	88.170	734,800
2022-03-18	86.560	87.370	85.660	87.260	87.260	1,782,500
2022-03-17	85.760	87.230	85.480	86.750	86.750	740,300
2022-03-16	86.310	87.410	85.080	86.270	86.270	941,500
2022-03-15	85.430	86.970	84.650	86.310	86.310	924,900
2022-03-14	84.630	85.750	84.300	84.800	84.800	1,008,000
2022-03-11	85.800	86.600	84.100	84.170	84.170	1,358,300
2022-03-10	84.520	85.820	84.210	85.420	85.420	1,021,600
2022-03-09	86.010	86.200	84.860	85.580	85.580	955,700
2022-03-08	86.590	86.880	84.010	84.220	84.220	1,329,500
2022-03-07	86.720	88.620	86.050	86.860	86.860	1,724,000
2022-03-04	86.400	87.080	85.590	86.980	86.980	969,200
2022-03-03	85.920	87.430	85.660	87.240	87.240	972,200
2022-03-02	86.720	87.560	85.670	85.750	85.750	1,098,000
2022-03-01	85.680	86.670	85.250	86.310	86.310	884,200
2022-02-28	85.670	86.760	85.230	86.380	86.380	1,231,500
2022-02-25	84.320	87.550	84.130	87.320	87.320	1,177,300
2022-02-24	82.440	84.190	81.930	83.980	83.980	1,313,500
2022-02-23	83.930	85.230	83.410	83.790	83.790	1,063,600
2022-02-22	83.670	84.600	82.650	83.410	83.410	1,212,000
2022-02-18	83.920	84.710	82.210	83.470	83.470	1,004,100
2022-02-17	83.860	84.320	82.180	84.000	84.000	996,800
2022-02-16	82.040	84.500	81.580	84.230	84.230	2,027,900
2022-02-15	78.870	82.020	78.520	81.840	81.840	2,165,300
2022-02-14	76.380	76.660	74.980	75.790	75.790	1,234,400
2022-02-11	76.460	76.910	75.620	76.130	76.130	1,033,700
2022-02-10	75.960	77.640	75.800	76.290	76.290	989,600
2022-02-09	78.430	78.430	76.430	76.570	76.570	1,325,100
2022-02-08	76.580	78.020	75.910	77.860	77.860	666,900
2022-02-07	76.070	76.700	73.140	76.280	76.280	888,400
2022-02-04	75.780	76.860	74.720	76.130	76.130	533,000
2022-02-03	76.360	76.850	75.800	76.160	76.160	564,000
2022-02-02	75.880	76.800	75.430	76.380	76.380	712,100
2022-02-01	75.550	76.040	74.920	75.950	75.950	905,900
2022-01-31	74.420	76.140	73.730	75.300	75.300	1,288,500
2022-01-28	74.250	75.740	73.080	75.700	75.700	1,078,200
2022-01-27	74.730	77.020	74.060	74.770	74.770	2,659,600
2022-01-26	72.320	75.770	72.320	74.450	74.450	2,529,700
2022-01-25	73.410	73.820	71.210	72.720	72.720	841,600
2022-01-24	72.900	74.660	71.940	74.380	74.380	1,125,300
2022-01-21	73.910	75.470	73.290	73.540	73.540	799,400
2022-01-20	74.670	75.920	74.050	74.130	74.130	892,500
2022-01-19	76.270	76.720	74.520	74.550	74.550	815,900
2022-01-18	77.030	77.230	75.960	76.270	76.270	651,500
2022-01-14	77.440	78.100	76.360	77.780	77.780	805,200
2022-01-13	77.640	78.740	77.130	77.860	77.860	517,900
2022-01-12	80.460	80.670	77.350	77.790	77.790	1,221,600
2022-01-11	79.100	80.670	78.550	80.540	80.540	859,200
2022-01-10	78.740	79.170	77.710	79.150	79.150	977,400
2022-01-07	79.020	79.560	78.290	78.950	78.950	950,100

← NewerPage 20 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.