Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	55.270	55.510	53.050	53.060	53.060	1,512,400
2020-05-11	54.000	55.650	53.510	55.470	55.470	1,752,100
2020-05-08	54.230	55.000	53.740	54.030	54.030	1,113,800
2020-05-07	53.170	54.280	53.170	53.890	53.890	1,792,100
2020-05-06	53.250	54.150	51.990	52.690	52.690	2,436,700
2020-05-05	55.340	56.950	51.750	53.700	53.700	3,783,100
2020-05-04	52.000	52.810	51.340	52.490	52.490	2,026,400
2020-05-01	53.600	53.980	51.280	52.150	52.150	1,322,100
2020-04-30	56.220	56.220	54.430	54.560	54.560	1,291,000
2020-04-29	56.050	57.380	55.440	56.950	56.950	2,179,600
2020-04-28	55.770	56.450	54.390	55.270	55.270	1,303,800
2020-04-27	52.530	54.930	52.480	54.860	54.860	1,307,500
2020-04-24	51.910	52.570	50.550	52.390	52.390	1,313,000
2020-04-23	52.270	52.880	51.420	51.630	51.630	1,321,900
2020-04-22	52.440	52.940	51.060	51.710	51.710	1,149,900
2020-04-21	52.110	53.030	51.440	52.030	52.030	935,700
2020-04-20	52.330	54.240	52.150	53.150	53.150	1,061,600
2020-04-17	53.970	54.250	53.000	53.640	53.640	1,310,800
2020-04-16	52.440	52.920	51.620	52.580	52.580	1,354,000
2020-04-15	52.470	52.810	50.950	52.160	52.160	1,212,400
2020-04-14	52.470	53.740	52.110	53.550	53.550	1,259,900
2020-04-13	51.990	52.440	50.630	51.700	51.700	1,245,000
2020-04-09	52.860	54.510	51.440	52.250	52.250	1,665,900
2020-04-08	49.300	52.570	49.300	52.370	52.370	2,516,600
2020-04-07	48.720	50.660	46.980	49.300	49.300	3,316,600
2020-04-06	47.630	47.880	46.220	47.140	47.140	2,613,600
2020-04-03	48.120	48.780	45.950	46.350	46.350	1,984,700
2020-04-02	48.900	50.200	47.250	48.440	48.440	2,429,700
2020-04-01	50.670	51.460	48.030	48.570	48.570	1,919,700
2020-03-31	52.420	52.600	50.380	50.520	50.520	2,653,800
2020-03-30	52.590	52.770	50.300	52.090	52.090	3,126,600
2020-03-27	52.440	52.980	49.860	50.000	50.000	2,755,300
2020-03-26	51.810	60.820	49.650	53.560	53.560	10,254,100
2020-03-25	46.900	52.820	46.530	50.030	50.030	3,307,400
2020-03-24	45.380	49.030	44.840	46.980	46.980	2,217,700
2020-03-23	44.940	45.540	41.850	43.180	43.180	2,324,600
2020-03-20	49.700	50.740	44.790	45.010	45.010	2,275,000
2020-03-19	50.130	53.520	48.100	49.810	49.810	2,977,300
2020-03-18	52.140	52.820	42.270	50.740	50.740	2,988,800
2020-03-17	52.750	55.270	50.370	54.610	54.610	3,543,300
2020-03-16	57.280	57.650	51.260	51.650	51.650	2,452,100
2020-03-13	57.020	59.310	51.990	56.710	56.710	2,644,900
2020-03-12	54.470	56.940	53.760	55.060	55.060	3,919,500
2020-03-11	56.240	58.230	56.050	57.680	57.680	2,510,300
2020-03-10	56.210	57.970	55.230	57.870	57.870	3,372,400
2020-03-09	55.060	56.010	53.690	54.510	54.510	2,464,900
2020-03-06	57.560	58.720	56.700	57.690	57.690	1,916,200
2020-03-05	60.070	60.500	58.040	59.250	59.250	2,054,300
2020-03-04	61.320	62.350	60.400	61.630	61.630	1,698,100
2020-03-03	62.760	63.500	59.890	60.560	60.560	1,493,200
2020-03-02	60.990	62.920	60.310	62.920	62.920	2,426,100
2020-02-28	61.260	62.230	59.890	60.940	60.940	2,319,800
2020-02-27	62.390	64.100	61.100	62.520	62.520	2,300,700
2020-02-26	63.700	65.010	63.150	63.180	63.180	1,622,100
2020-02-25	65.550	66.120	62.720	63.130	63.130	1,939,200
2020-02-24	66.230	67.880	64.850	64.930	64.930	1,427,800
2020-02-21	68.650	69.550	67.460	67.540	67.540	1,781,200
2020-02-20	73.000	73.500	66.710	68.920	68.920	3,952,500
2020-02-19	72.870	73.990	72.870	73.710	73.710	1,646,500
2020-02-18	72.180	73.250	71.830	72.990	72.990	1,893,300

← NewerPage 28 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.