Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	68.200	68.980	67.030	68.170	68.170	1,414,800
2021-01-26	69.840	70.000	68.800	69.110	69.110	491,100
2021-01-25	68.630	69.570	68.270	69.310	69.310	655,300
2021-01-22	68.270	69.410	68.100	69.130	69.130	584,600
2021-01-21	70.190	70.360	68.170	68.440	68.440	534,100
2021-01-20	70.410	70.560	69.120	70.180	70.180	731,900
2021-01-19	72.140	72.140	69.610	70.430	70.430	605,400
2021-01-15	72.520	72.960	71.020	71.460	71.460	725,600
2021-01-14	73.700	74.000	72.700	73.030	73.030	623,300
2021-01-13	73.720	74.890	73.050	73.880	73.880	619,500
2021-01-12	72.050	74.830	71.910	73.790	73.790	732,400
2021-01-11	71.810	72.760	71.530	72.380	72.380	643,100
2021-01-08	70.740	72.270	70.510	72.100	72.100	967,700
2021-01-07	69.280	70.740	68.940	70.010	70.010	775,800
2021-01-06	68.240	69.950	67.770	69.560	69.560	1,384,600
2021-01-05	66.080	68.240	66.080	67.780	67.780	971,300
2021-01-04	68.210	68.600	66.220	66.490	66.490	903,100
2020-12-31	65.630	66.940	65.430	66.860	66.860	401,100
2020-12-30	65.690	66.240	65.110	65.840	65.840	490,100
2020-12-29	66.880	66.990	65.390	65.720	65.720	336,500
2020-12-28	66.570	66.900	65.640	66.220	66.220	420,700
2020-12-24	66.310	66.400	65.250	65.830	65.830	155,900
2020-12-23	66.650	66.950	66.080	66.440	66.440	518,400
2020-12-22	66.590	67.510	66.010	66.100	66.100	528,300
2020-12-21	66.730	66.740	65.110	66.460	66.460	897,500
2020-12-18	69.340	69.340	67.380	67.780	67.780	1,962,700
2020-12-17	69.420	69.630	68.340	68.890	68.890	920,300
2020-12-16	69.230	69.540	68.730	69.150	69.150	678,300
2020-12-15	68.470	69.460	67.810	68.940	68.940	718,700
2020-12-14	70.810	71.290	67.990	68.070	68.070	1,092,400
2020-12-11	70.900	71.450	69.660	69.950	69.950	862,400
2020-12-10	70.790	71.550	70.440	71.310	71.310	499,200
2020-12-09	70.800	71.490	70.400	71.150	71.150	803,400
2020-12-08	68.380	70.570	68.240	70.450	70.450	899,600
2020-12-07	68.390	69.470	68.160	68.730	68.730	858,100
2020-12-04	67.070	68.440	66.560	68.420	68.420	822,700
2020-12-03	66.720	67.070	65.880	66.470	66.470	974,500
2020-12-02	65.220	66.590	64.940	66.490	66.490	935,500
2020-12-01	65.190	65.700	64.500	64.910	64.910	1,065,500
2020-11-30	63.990	64.920	63.110	64.310	64.310	1,323,900
2020-11-27	64.540	64.700	63.430	63.680	63.680	292,200
2020-11-25	64.230	64.660	63.410	64.130	64.130	568,900
2020-11-24	64.450	65.390	63.720	64.570	64.570	510,500
2020-11-23	63.740	64.530	63.250	63.710	63.710	874,900
2020-11-20	63.350	64.350	63.120	63.580	63.580	665,900
2020-11-19	63.800	64.030	62.740	63.500	63.500	935,500
2020-11-18	64.370	65.630	64.230	64.240	64.240	827,200
2020-11-17	63.320	64.870	62.620	64.610	64.610	731,600
2020-11-16	67.150	67.410	63.290	64.450	64.450	991,100
2020-11-13	63.950	66.870	63.890	65.650	65.650	979,800
2020-11-12	63.290	64.550	62.720	63.360	63.360	685,300
2020-11-11	67.670	68.350	62.730	63.580	63.580	1,684,400
2020-11-10	68.140	69.000	66.460	68.080	68.080	1,518,700
2020-11-09	64.300	69.890	64.300	68.000	68.000	2,412,100
2020-11-06	61.610	62.220	61.070	61.670	61.670	1,035,600
2020-11-05	60.280	62.290	60.040	61.570	61.570	1,060,500
2020-11-04	60.810	61.550	59.440	59.940	59.940	1,442,500
2020-11-03	63.840	63.840	60.220	60.410	60.410	1,452,700
2020-11-02	63.660	65.780	60.150	62.220	62.220	2,342,000
2020-10-30	63.010	64.730	62.510	63.580	63.580	1,626,700

← NewerPage 25 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.