Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	61.590	63.800	60.710	62.900	62.900	1,404,100
2020-10-28	65.030	65.540	61.970	61.980	61.980	971,200
2020-10-27	67.580	67.580	65.580	65.610	65.610	1,675,200
2020-10-26	67.070	67.710	66.140	66.870	66.870	1,180,600
2020-10-23	66.850	68.190	66.470	67.790	67.790	946,200
2020-10-22	64.250	66.750	63.850	66.630	66.630	1,324,300
2020-10-21	62.270	64.480	62.130	63.620	63.620	928,500
2020-10-20	62.550	63.280	62.100	62.510	62.510	939,900
2020-10-19	62.300	63.140	61.680	61.870	61.870	739,800
2020-10-16	61.470	62.740	61.140	62.340	62.340	772,800
2020-10-15	60.120	61.480	59.850	61.360	61.360	520,100
2020-10-14	59.610	61.140	59.610	60.870	60.870	738,100
2020-10-13	59.320	60.100	59.100	59.660	59.660	616,700
2020-10-12	60.550	60.560	59.720	59.890	59.890	541,700
2020-10-09	61.630	61.820	60.280	60.460	60.460	473,300
2020-10-08	60.130	61.320	59.560	61.090	61.090	782,500
2020-10-07	59.170	60.230	58.890	59.460	59.460	1,083,900
2020-10-06	60.510	60.610	58.560	58.840	58.840	851,800
2020-10-05	58.670	60.640	58.220	60.510	60.510	882,000
2020-10-02	56.970	58.150	56.750	57.970	57.970	1,245,700
2020-10-01	59.130	59.670	57.520	57.920	57.920	817,600
2020-09-30	58.600	59.550	58.040	58.780	58.780	1,150,200
2020-09-29	59.640	59.640	58.410	58.570	58.570	752,200
2020-09-28	59.840	60.410	59.390	59.650	59.650	708,500
2020-09-25	57.600	58.890	57.340	58.790	58.790	1,194,000
2020-09-24	57.250	58.420	56.310	58.280	58.280	1,140,600
2020-09-23	59.000	59.300	56.910	57.180	57.180	950,200
2020-09-22	59.860	59.940	58.330	59.030	59.030	1,226,400
2020-09-21	60.080	60.310	58.990	59.800	59.800	1,232,900
2020-09-18	62.680	62.970	60.700	60.970	60.970	1,613,800
2020-09-17	63.500	63.500	62.290	62.850	62.850	1,219,900
2020-09-16	64.330	65.690	63.970	64.150	64.150	1,128,600
2020-09-15	63.990	65.080	63.640	63.750	63.750	933,100
2020-09-14	64.770	65.250	63.350	63.730	63.730	1,069,400
2020-09-11	63.870	64.580	63.060	64.370	64.370	973,100
2020-09-10	65.400	65.810	63.530	63.750	63.750	987,200
2020-09-09	64.010	65.120	63.220	64.770	64.770	1,203,600
2020-09-08	65.070	65.360	63.500	63.740	63.740	1,217,100
2020-09-04	66.370	66.500	65.290	65.640	65.640	845,200
2020-09-03	67.080	67.280	65.100	65.980	65.980	848,900
2020-09-02	65.090	67.130	64.620	66.890	66.890	748,600
2020-09-01	66.380	66.380	64.540	65.160	65.160	799,300
2020-08-31	66.620	66.880	66.090	66.440	66.440	941,600
2020-08-28	66.450	66.860	65.530	66.440	66.440	569,900
2020-08-27	65.970	67.040	65.570	66.450	66.450	914,400
2020-08-26	65.520	65.790	65.010	65.670	65.670	607,200
2020-08-25	65.750	65.840	65.070	65.490	65.490	733,400
2020-08-24	66.540	67.080	65.270	65.660	65.660	1,212,500
2020-08-21	65.000	66.240	64.640	66.150	66.150	3,188,700
2020-08-20	65.040	65.480	64.540	65.140	65.140	706,000
2020-08-19	66.210	66.410	65.060	65.140	65.140	931,600
2020-08-18	66.770	66.970	66.010	66.280	66.280	610,800
2020-08-17	67.250	67.540	66.510	66.780	66.780	645,300
2020-08-14	66.640	68.070	66.080	67.230	67.230	1,031,700
2020-08-13	66.410	67.110	65.770	66.960	66.960	1,149,600
2020-08-12	67.410	67.550	65.700	66.670	66.670	1,134,300
2020-08-11	68.260	69.170	66.750	67.200	67.200	1,474,800
2020-08-10	68.120	68.490	67.450	67.990	67.990	1,502,200
2020-08-07	66.710	67.840	66.610	67.800	67.800	1,332,900
2020-08-06	67.360	67.510	66.110	66.980	66.980	1,736,600

← NewerPage 26 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.