Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	72.770	74.510	72.390	74.220	74.220	1,194,100
2021-04-22	72.380	73.240	71.910	72.730	72.730	1,029,700
2021-04-21	70.860	72.390	70.300	72.300	72.300	725,000
2021-04-20	70.520	71.000	70.380	70.520	70.520	681,900
2021-04-19	71.120	71.120	70.010	70.640	70.640	778,200
2021-04-16	71.260	71.420	70.710	71.170	71.170	732,400
2021-04-15	70.040	71.020	69.860	70.900	70.900	640,400
2021-04-14	69.500	70.350	69.140	70.000	70.000	772,800
2021-04-13	70.000	70.060	69.120	69.600	69.600	765,300
2021-04-12	69.200	70.350	69.200	70.000	70.000	723,000
2021-04-09	69.000	69.460	68.770	69.390	69.390	703,800
2021-04-08	68.520	69.000	67.970	68.670	68.670	949,700
2021-04-07	69.160	69.160	68.290	68.660	68.660	880,700
2021-04-06	68.330	69.590	68.230	69.000	69.000	651,600
2021-04-05	69.430	69.600	68.810	68.980	68.980	497,300
2021-04-01	69.130	69.400	67.350	68.670	68.670	972,500
2021-03-31	68.670	69.810	68.090	69.240	69.240	961,900
2021-03-30	69.160	69.560	68.040	68.970	68.970	897,500
2021-03-29	67.800	70.200	66.910	69.740	69.740	1,550,500
2021-03-26	67.960	67.990	66.390	67.980	67.980	1,935,700
2021-03-25	65.610	66.940	65.010	66.810	66.810	817,400
2021-03-24	65.250	66.760	65.250	65.660	65.660	1,084,700
2021-03-23	66.580	66.760	64.980	65.070	65.070	937,800
2021-03-22	66.690	66.900	65.730	66.300	66.300	823,900
2021-03-19	67.580	67.860	66.430	66.810	66.810	1,524,900
2021-03-18	67.830	69.440	67.450	67.690	67.690	1,419,100
2021-03-17	66.270	68.200	66.270	67.780	67.780	989,400
2021-03-16	68.380	68.770	66.560	67.030	67.030	880,400
2021-03-15	66.850	68.880	66.370	68.220	68.220	1,089,000
2021-03-12	65.920	67.560	65.920	67.190	67.190	1,050,600
2021-03-11	65.760	66.810	65.550	65.880	65.880	1,041,100
2021-03-10	65.600	67.520	65.460	65.910	65.910	1,107,300
2021-03-09	64.890	66.940	64.760	65.180	65.180	1,165,200
2021-03-08	63.200	66.060	62.630	64.790	64.790	1,018,800
2021-03-05	62.360	63.000	60.700	62.570	62.570	1,050,600
2021-03-04	62.440	63.140	60.960	61.500	61.500	908,100
2021-03-03	62.970	63.280	61.690	62.710	62.710	868,900
2021-03-02	64.630	64.860	62.700	62.920	62.920	1,409,100
2021-03-01	62.500	64.980	62.290	64.550	64.550	1,114,300
2021-02-26	62.010	62.920	61.360	61.850	61.850	2,094,700
2021-02-25	64.630	64.630	61.680	61.890	61.890	2,937,700
2021-02-24	65.180	66.660	64.900	65.010	65.010	1,174,600
2021-02-23	66.320	66.560	64.510	65.620	65.620	1,086,900
2021-02-22	64.000	66.390	63.520	65.970	65.970	2,539,800
2021-02-19	64.860	65.780	63.530	63.750	63.750	1,303,800
2021-02-18	64.170	64.910	63.290	64.580	64.580	2,761,800
2021-02-17	65.290	67.430	63.500	64.870	64.870	3,462,800
2021-02-16	70.000	70.690	69.140	70.580	70.580	1,245,000
2021-02-12	70.160	70.160	69.290	69.460	69.460	666,600
2021-02-11	71.090	71.630	69.580	69.620	69.620	550,400
2021-02-10	71.330	71.590	70.110	70.740	70.740	959,100
2021-02-09	71.160	71.770	69.960	70.610	70.610	572,100
2021-02-08	70.450	71.770	70.000	70.780	70.780	473,500
2021-02-05	70.220	70.510	69.610	70.130	70.130	586,600
2021-02-04	67.700	69.960	67.610	69.830	69.830	628,500
2021-02-03	67.120	68.510	66.810	67.790	67.790	753,200
2021-02-02	68.000	69.240	67.420	67.430	67.430	719,200
2021-02-01	66.320	67.810	65.520	67.460	67.460	748,400
2021-01-29	67.410	67.750	64.700	65.850	65.850	680,100
2021-01-28	68.430	69.190	67.000	67.750	67.750	576,600

← NewerPage 24 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.