Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	71.580	72.140	70.680	72.130	72.130	645,900
2020-02-13	71.620	71.960	70.870	71.510	71.510	870,700
2020-02-12	70.980	72.070	70.810	71.860	71.860	830,400
2020-02-11	70.260	71.180	70.250	70.890	70.890	497,600
2020-02-10	69.700	70.200	69.520	70.180	70.180	604,600
2020-02-07	70.500	70.750	69.660	69.970	69.970	739,900
2020-02-06	71.610	71.890	70.780	70.970	70.970	726,700
2020-02-05	70.550	71.750	70.340	71.110	71.110	1,029,600
2020-02-04	70.380	70.660	69.740	69.750	69.750	796,300
2020-02-03	69.440	70.700	69.030	69.620	69.620	696,700
2020-01-31	71.440	71.440	68.610	68.940	68.940	1,103,900
2020-01-30	70.020	71.580	68.550	71.470	71.470	1,321,200
2020-01-29	70.650	71.090	70.140	70.450	70.450	743,300
2020-01-28	70.930	71.080	70.240	70.410	70.410	916,100
2020-01-27	68.240	71.060	67.170	70.790	70.790	1,553,900
2020-01-24	71.120	71.500	70.280	71.200	71.200	1,310,600
2020-01-23	70.860	71.020	70.300	71.000	71.000	664,600
2020-01-22	69.600	70.810	69.450	70.740	70.740	692,900
2020-01-21	69.360	70.630	69.060	69.610	69.610	1,255,100
2020-01-17	69.560	69.660	68.970	69.290	69.290	783,600
2020-01-16	68.830	69.430	68.560	69.380	69.380	786,800
2020-01-15	67.500	69.410	67.260	68.500	68.500	893,500
2020-01-14	66.350	67.510	66.080	67.470	67.470	1,114,900
2020-01-13	66.480	66.920	65.630	66.220	66.220	672,800
2020-01-10	66.470	66.700	66.010	66.620	66.620	749,000
2020-01-09	67.560	68.290	66.040	66.200	66.200	1,551,400
2020-01-08	67.830	68.250	67.470	67.930	67.930	730,300
2020-01-07	67.300	67.820	66.900	67.740	67.740	790,700
2020-01-06	66.190	67.360	65.960	67.290	67.290	696,300
2020-01-03	66.430	66.720	66.060	66.560	66.560	663,400
2020-01-02	67.190	67.940	66.750	67.120	67.120	987,600
2019-12-31	66.290	66.880	66.290	66.720	66.720	758,300
2019-12-30	66.700	67.010	66.010	66.440	66.440	764,400
2019-12-27	66.220	66.650	66.110	66.580	66.580	571,300
2019-12-26	66.830	66.830	65.830	66.270	66.270	564,900
2019-12-24	66.470	66.730	66.260	66.530	66.530	290,700
2019-12-23	66.750	67.570	66.280	66.380	66.380	1,167,200
2019-12-20	69.390	69.390	66.630	66.660	66.660	6,929,200
2019-12-19	68.260	69.710	67.670	69.060	69.060	1,816,900
2019-12-18	68.100	68.610	67.580	68.360	68.360	1,195,400
2019-12-17	68.570	68.880	68.090	68.150	68.150	902,500
2019-12-16	68.690	69.070	67.950	68.690	68.690	1,244,100
2019-12-13	68.630	69.320	68.260	68.490	68.490	874,900
2019-12-12	69.250	69.670	68.620	68.820	68.820	714,700
2019-12-11	68.270	69.220	68.260	69.100	69.100	691,400
2019-12-10	68.600	68.860	68.170	68.330	68.330	1,075,900
2019-12-09	69.540	69.650	68.670	68.680	68.680	853,400
2019-12-06	69.700	70.260	69.370	69.420	69.420	903,700
2019-12-05	69.150	69.950	68.850	69.170	69.170	917,800
2019-12-04	68.760	69.740	68.160	69.150	69.150	1,166,500
2019-12-03	68.790	68.990	67.930	68.840	68.840	1,060,400
2019-12-02	69.090	69.810	68.710	69.080	69.080	1,189,300
2019-11-29	69.570	70.060	68.610	68.900	68.900	653,600
2019-11-27	70.590	70.840	69.620	69.960	69.960	1,015,300
2019-11-26	70.420	70.680	69.800	69.980	69.980	1,085,200
2019-11-25	69.520	70.470	69.020	70.360	70.360	625,700
2019-11-22	68.530	69.640	68.480	69.300	69.300	614,300
2019-11-21	68.210	68.860	68.060	68.440	68.440	1,297,000
2019-11-20	67.390	69.750	67.390	68.350	68.350	1,665,500
2019-11-19	68.890	69.760	68.750	69.500	69.500	849,500

← NewerPage 29 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.