Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	74.230	76.110	74.230	75.770	75.770	1,448,800
2021-07-19	74.530	74.600	73.090	73.800	73.800	800,100
2021-07-16	75.330	75.760	75.030	75.120	75.120	569,600
2021-07-15	76.200	77.000	75.260	75.340	75.340	1,056,500
2021-07-14	76.300	77.170	76.060	76.780	76.780	552,600
2021-07-13	76.860	77.090	76.200	76.390	76.390	848,700
2021-07-12	76.540	77.130	76.070	77.020	77.020	434,600
2021-07-09	76.260	77.030	76.240	76.810	76.810	584,700
2021-07-08	76.400	76.400	75.070	75.780	75.780	685,600
2021-07-07	75.960	77.000	75.590	76.670	76.670	729,800
2021-07-06	75.680	76.230	74.380	76.040	76.040	1,134,600
2021-07-02	75.400	76.160	74.950	75.970	75.970	730,000
2021-07-01	74.620	75.980	74.380	75.510	75.510	976,500
2021-06-30	74.220	74.390	73.840	74.190	74.190	588,900
2021-06-29	74.720	74.960	73.920	74.000	74.000	576,100
2021-06-28	74.980	75.060	73.740	74.330	74.330	522,000
2021-06-25	75.200	75.680	74.890	75.010	75.010	1,608,200
2021-06-24	74.800	75.300	74.260	75.140	75.140	1,008,400
2021-06-23	75.630	75.700	74.290	74.470	74.470	1,581,300
2021-06-22	76.460	76.620	75.840	76.420	76.420	503,600
2021-06-21	75.420	76.660	75.350	76.390	76.390	570,400
2021-06-18	76.260	76.410	74.770	75.020	75.020	1,500,800
2021-06-17	77.810	78.070	75.470	76.690	76.690	1,082,000
2021-06-16	78.150	78.210	76.990	77.420	77.420	685,500
2021-06-15	77.600	78.570	77.200	78.400	78.400	496,800
2021-06-14	78.740	78.950	77.060	77.430	77.430	567,300
2021-06-11	78.710	78.990	78.510	78.900	78.900	441,900
2021-06-10	78.560	78.900	77.920	78.580	78.580	517,600
2021-06-09	77.810	78.160	77.210	77.600	77.600	437,000
2021-06-08	77.170	77.890	76.580	77.700	77.700	483,700
2021-06-07	78.240	78.570	77.260	77.300	77.300	647,400
2021-06-04	77.730	78.330	77.340	77.900	77.900	924,100
2021-06-03	75.070	78.120	74.850	77.960	77.960	995,500
2021-06-02	76.200	76.590	75.330	75.420	75.420	642,800
2021-06-01	75.810	76.460	75.280	76.070	76.070	1,006,400
2021-05-28	77.060	77.400	75.960	76.040	76.040	930,700
2021-05-27	77.030	77.070	76.110	76.390	76.390	1,935,000
2021-05-26	76.320	77.120	75.970	76.850	76.850	1,218,500
2021-05-25	77.410	77.740	76.170	76.260	76.260	785,200
2021-05-24	78.450	78.450	77.320	77.590	77.590	762,700
2021-05-21	79.160	80.490	78.170	78.310	78.310	1,083,500
2021-05-20	78.540	79.690	78.060	79.410	79.410	1,000,800
2021-05-19	79.170	79.260	78.230	78.760	78.760	814,300
2021-05-18	79.990	80.400	79.020	79.350	79.350	810,800
2021-05-17	80.640	81.010	79.950	80.500	80.500	518,400
2021-05-14	80.730	81.190	79.910	80.660	80.660	698,200
2021-05-13	78.400	80.370	78.290	80.080	80.080	704,200
2021-05-12	80.060	80.790	78.520	78.630	78.630	782,200
2021-05-11	81.740	83.100	79.990	80.390	80.390	1,043,200
2021-05-10	80.530	83.450	80.250	82.970	82.970	1,044,400
2021-05-07	82.710	82.710	80.580	80.610	80.610	1,037,000
2021-05-06	78.270	79.980	78.020	79.920	79.920	1,214,200
2021-05-05	79.560	79.900	77.370	78.910	78.910	1,776,200
2021-05-04	72.610	80.090	72.600	79.870	79.870	2,272,700
2021-05-03	73.430	74.480	73.160	74.010	74.010	2,181,800
2021-04-30	73.600	73.860	72.270	72.500	72.500	1,516,300
2021-04-29	73.270	73.970	72.790	73.070	73.070	934,600
2021-04-28	71.840	73.270	71.840	72.720	72.720	760,400
2021-04-27	72.820	73.670	71.790	73.140	73.140	721,100
2021-04-26	74.480	74.810	73.260	73.380	73.380	652,300

← NewerPage 23 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.