Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	79.280	79.280	77.460	77.860	77.860	984,300
2022-01-05	79.650	80.630	78.960	78.990	78.990	1,189,500
2022-01-04	77.500	79.580	77.420	79.280	79.280	804,700
2022-01-03	77.390	77.910	76.790	77.430	77.430	490,300
2021-12-31	77.810	78.310	77.360	77.530	77.530	514,700
2021-12-30	78.060	78.670	77.800	77.950	77.950	499,700
2021-12-29	76.640	78.420	76.640	78.060	78.060	560,700
2021-12-28	76.180	77.170	76.180	76.870	76.870	454,300
2021-12-27	75.290	76.280	74.990	76.240	76.240	317,100
2021-12-23	74.400	75.170	74.320	74.930	74.930	380,200
2021-12-22	73.080	74.510	72.980	74.330	74.330	407,300
2021-12-21	73.460	74.240	72.550	72.960	72.960	660,800
2021-12-20	73.140	73.350	71.420	72.880	72.880	652,900
2021-12-17	74.040	75.090	73.270	73.750	73.750	1,440,800
2021-12-16	73.840	75.510	73.540	73.630	73.630	655,100
2021-12-15	74.610	74.610	72.670	73.510	73.510	822,600
2021-12-14	74.960	76.230	74.430	74.550	74.550	900,300
2021-12-13	75.650	76.290	74.160	75.160	75.160	757,600
2021-12-10	76.000	76.360	74.760	75.680	75.680	792,000
2021-12-09	74.970	76.600	74.790	75.760	75.760	1,079,200
2021-12-08	74.840	75.620	72.280	75.030	75.030	986,200
2021-12-07	73.220	74.970	73.000	74.580	74.580	1,458,600
2021-12-06	71.880	73.120	71.360	72.890	72.890	1,876,200
2021-12-03	71.850	72.110	70.620	71.160	71.160	816,100
2021-12-02	70.490	72.040	70.250	71.510	71.510	886,200
2021-12-01	71.520	72.270	70.300	70.340	70.340	1,045,200
2021-11-30	73.020	73.150	70.510	71.060	71.060	1,388,600
2021-11-29	74.000	74.360	73.160	73.770	73.770	635,500
2021-11-26	74.170	75.580	73.490	73.640	73.640	687,400
2021-11-24	76.990	77.410	75.600	75.900	75.900	579,800
2021-11-23	76.070	77.270	75.830	76.900	76.900	563,100
2021-11-22	76.160	76.710	75.360	76.210	76.210	483,900
2021-11-19	77.100	77.800	75.820	76.140	76.140	552,400
2021-11-18	77.420	77.420	76.320	76.970	76.970	434,200
2021-11-17	77.690	78.180	76.950	77.510	77.510	357,300
2021-11-16	78.510	78.840	77.770	77.940	77.940	447,500
2021-11-15	79.590	79.700	78.240	78.460	78.460	378,100
2021-11-12	78.560	79.620	78.070	79.250	79.250	489,800
2021-11-11	76.940	78.540	76.940	78.450	78.450	681,700
2021-11-10	78.000	78.770	77.990	78.180	78.180	419,800
2021-11-09	78.250	78.590	77.720	78.150	78.150	698,100
2021-11-08	80.250	80.900	78.480	78.640	78.640	620,000
2021-11-05	79.110	80.530	78.680	80.100	80.100	787,900
2021-11-04	79.020	79.350	78.080	78.680	78.680	782,600
2021-11-03	78.140	79.170	77.860	78.970	78.970	722,000
2021-11-02	78.720	81.190	76.700	78.240	78.240	1,621,900
2021-11-01	76.380	77.580	76.190	76.650	76.650	1,142,800
2021-10-29	75.520	76.690	75.520	76.350	76.350	757,700
2021-10-28	74.560	76.720	74.390	75.520	75.520	783,500
2021-10-27	75.370	76.090	73.510	74.190	74.190	783,600
2021-10-26	76.370	76.730	75.030	75.320	75.320	872,800
2021-10-25	78.730	78.850	76.090	76.210	76.210	1,404,500
2021-10-22	78.980	79.920	78.220	79.890	79.890	346,500
2021-10-21	78.730	79.400	78.150	79.010	79.010	365,500
2021-10-20	77.340	78.480	77.100	78.470	78.470	582,300

← NewerPage 21 of 21 · 1,255 trading days

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.