Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	67.360	67.510	66.110	66.980	66.980	1,736,600
2020-08-05	69.410	69.520	66.120	67.130	67.130	2,585,300
2020-08-04	68.250	71.600	64.910	69.130	69.130	4,119,300
2020-08-03	68.990	72.370	68.660	70.900	70.900	2,185,200
2020-07-31	68.280	69.070	67.630	68.730	68.730	1,738,100
2020-07-30	67.700	68.660	66.580	68.650	68.650	1,242,500
2020-07-29	66.450	69.980	66.380	68.710	68.710	2,687,000
2020-07-28	66.950	67.240	65.800	65.900	65.900	1,270,900
2020-07-27	66.870	67.250	65.650	67.030	67.030	1,012,000
2020-07-24	68.010	68.330	66.410	67.030	67.030	927,000
2020-07-23	67.710	68.740	67.330	68.380	68.380	985,400
2020-07-22	67.590	67.970	67.020	67.750	67.750	1,277,500
2020-07-21	66.950	69.260	66.580	67.660	67.660	2,350,200
2020-07-20	66.510	67.820	65.080	66.440	66.440	1,469,700
2020-07-17	65.120	67.610	64.120	66.970	66.970	2,539,500
2020-07-16	63.700	65.120	62.910	64.760	64.760	1,538,200
2020-07-15	60.580	63.860	60.430	63.680	63.680	1,503,100
2020-07-14	57.990	59.770	57.220	59.690	59.690	1,169,600
2020-07-13	57.600	58.740	57.170	57.850	57.850	987,100
2020-07-10	56.140	57.280	55.510	57.160	57.160	1,052,200
2020-07-09	56.890	57.210	54.250	56.080	56.080	1,021,800
2020-07-08	58.380	58.520	55.880	57.190	57.190	1,639,500
2020-07-07	58.900	59.170	58.000	58.510	58.510	882,200
2020-07-06	59.830	60.210	58.610	59.520	59.520	1,226,900
2020-07-02	59.830	60.430	58.970	59.070	59.070	1,144,400
2020-07-01	58.610	59.660	58.310	58.860	58.860	1,296,300
2020-06-30	57.700	58.860	57.350	58.390	58.390	1,499,200
2020-06-29	57.410	58.080	56.350	58.060	58.060	970,200
2020-06-26	56.290	57.010	55.660	56.670	56.670	1,786,000
2020-06-25	56.030	56.570	54.890	56.400	56.400	1,320,300
2020-06-24	58.910	59.070	56.030	56.180	56.180	2,143,400
2020-06-23	60.400	60.440	59.030	59.350	59.350	1,549,500
2020-06-22	60.030	60.670	59.000	59.500	59.500	1,297,600
2020-06-19	60.240	61.330	59.340	60.420	60.420	2,763,200
2020-06-18	59.160	59.970	58.710	59.370	59.370	1,403,800
2020-06-17	59.940	60.540	59.520	59.770	59.770	1,108,700
2020-06-16	60.440	60.980	59.080	59.790	59.790	1,477,400
2020-06-15	55.140	58.770	54.880	58.180	58.180	1,342,800
2020-06-12	57.310	57.560	55.790	56.630	56.630	1,839,900
2020-06-11	57.530	57.530	55.400	55.820	55.820	2,525,500
2020-06-10	61.220	61.720	58.670	58.820	58.820	1,759,500
2020-06-09	65.690	65.690	61.080	61.160	61.160	2,431,800
2020-06-08	65.680	67.880	65.170	66.960	66.960	1,756,400
2020-06-05	64.480	66.150	64.460	65.830	65.830	1,819,200
2020-06-04	62.810	63.660	62.050	63.280	63.280	1,314,000
2020-06-03	63.540	64.200	62.870	63.240	63.240	1,098,000
2020-06-02	61.470	63.620	61.190	63.220	63.220	2,499,800
2020-06-01	60.710	61.500	60.000	61.130	61.130	770,700
2020-05-29	61.380	61.590	59.930	60.720	60.720	2,645,600
2020-05-28	62.690	63.050	61.080	61.450	61.450	1,110,200
2020-05-27	60.720	62.360	60.230	62.240	62.240	2,051,500
2020-05-26	58.680	60.200	58.280	59.570	59.570	1,562,500
2020-05-22	57.450	57.510	56.190	56.710	56.710	1,258,800
2020-05-21	57.270	58.120	56.730	57.180	57.180	1,060,100
2020-05-20	57.120	58.770	56.860	57.780	57.780	1,136,800
2020-05-19	56.370	58.180	56.010	57.050	57.050	1,856,500
2020-05-18	53.050	56.830	52.960	56.410	56.410	1,926,400
2020-05-15	52.030	52.720	51.470	51.760	51.760	3,926,500
2020-05-14	50.100	52.190	49.830	52.000	52.000	1,821,200
2020-05-13	52.750	52.920	50.100	51.130	51.130	1,776,700

← NewerPage 27 of 79 · 4,732 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.