Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	78.260	78.780	76.590	77.720	77.720	593,500
2021-10-12	79.360	79.930	78.250	78.500	78.500	730,800
2021-10-11	80.140	80.500	79.290	79.320	79.320	610,200
2021-10-08	79.880	80.370	79.490	79.830	79.830	417,100
2021-10-07	78.690	80.630	78.450	79.710	79.710	588,900
2021-10-06	78.060	78.260	76.450	78.170	78.170	704,700
2021-10-05	78.250	79.910	77.860	78.610	78.610	880,700
2021-10-04	78.690	79.640	77.370	78.100	78.100	557,900
2021-10-01	76.870	78.830	76.780	78.530	78.530	851,000
2021-09-30	78.470	78.730	75.830	76.160	76.160	936,400
2021-09-29	78.290	79.080	77.990	78.280	78.280	505,100
2021-09-28	78.420	79.330	77.540	78.130	78.130	874,500
2021-09-27	78.130	79.270	77.940	78.700	78.700	531,400
2021-09-24	77.290	78.290	77.270	78.100	78.100	472,400
2021-09-23	77.010	78.600	76.900	77.600	77.600	586,500
2021-09-22	76.130	77.220	75.700	76.860	76.860	785,100
2021-09-21	76.210	76.550	75.530	75.530	75.530	474,000
2021-09-20	77.170	77.170	75.070	75.970	75.970	483,800
2021-09-17	77.810	78.810	77.260	77.470	77.470	1,204,100
2021-09-16	78.840	78.940	77.840	78.370	78.370	552,400
2021-09-15	78.480	78.880	77.470	78.540	78.540	596,100
2021-09-14	78.000	78.960	77.610	78.440	78.440	645,200
2021-09-13	77.210	77.760	76.310	77.710	77.710	724,600
2021-09-10	77.840	78.200	76.680	76.760	76.760	567,600
2021-09-09	78.390	79.790	77.190	77.770	77.770	375,300
2021-09-08	78.990	79.600	78.470	78.560	78.560	640,200
2021-09-07	78.130	78.600	76.910	78.580	78.580	950,400
2021-09-03	79.220	79.320	78.280	78.380	78.380	585,500
2021-09-02	77.000	79.810	76.930	79.330	79.330	1,074,400
2021-09-01	75.770	76.780	75.000	76.660	76.660	689,600
2021-08-31	75.010	75.950	74.900	75.590	75.590	860,700
2021-08-30	75.120	76.460	75.120	75.180	75.180	370,900
2021-08-27	74.210	75.720	74.210	75.230	75.230	360,800
2021-08-26	75.320	75.320	74.070	74.130	74.130	549,500
2021-08-25	75.620	75.790	75.140	75.500	75.500	395,700
2021-08-24	75.950	76.180	75.540	75.590	75.590	409,700
2021-08-23	76.120	76.150	75.300	75.740	75.740	437,200
2021-08-20	75.560	76.080	75.130	75.630	75.630	454,600
2021-08-19	75.200	76.330	75.200	75.760	75.760	669,900
2021-08-18	77.410	77.490	75.710	75.780	75.780	413,200
2021-08-17	76.560	77.470	76.000	77.460	77.460	519,400
2021-08-16	75.730	76.940	75.450	76.720	76.720	512,100
2021-08-13	75.600	75.780	74.690	75.680	75.680	425,500
2021-08-12	75.900	76.230	75.270	75.600	75.600	699,500
2021-08-11	76.030	76.510	75.550	75.900	75.900	738,800
2021-08-10	76.190	76.190	75.300	75.530	75.530	1,141,700
2021-08-09	76.260	76.990	75.950	76.210	76.210	768,700
2021-08-06	76.900	77.680	76.060	77.030	77.030	519,500
2021-08-05	77.610	77.850	75.650	76.730	76.730	1,038,500
2021-08-04	80.280	80.500	77.100	77.300	77.300	1,160,200
2021-08-03	79.900	81.490	77.610	80.370	80.370	2,012,600
2021-08-02	80.640	81.580	79.950	81.230	81.230	1,077,500
2021-07-30	80.170	80.620	79.860	80.150	80.150	631,900
2021-07-29	79.780	80.320	79.440	80.220	80.220	435,700
2021-07-28	78.480	79.640	78.240	79.440	79.440	799,400
2021-07-27	77.070	78.830	77.020	78.670	78.670	656,900
2021-07-26	77.250	77.970	76.880	77.370	77.370	457,700
2021-07-23	76.820	77.570	76.600	77.360	77.360	363,300
2021-07-22	76.910	77.010	75.920	76.440	76.440	512,000
2021-07-21	76.350	77.780	76.350	77.140	77.140	780,800

← NewerPage 22 of 79 · 4,731 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.