Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	77.540	78.020	77.130	77.200	77.200	1,189,600
2026-04-24	78.020	78.590	76.750	77.540	77.540	843,600
2026-04-23	78.170	79.070	77.160	78.220	78.220	838,900
2026-04-22	79.260	79.520	77.770	78.110	78.110	1,031,100
2026-04-21	79.640	81.100	78.560	78.840	78.840	1,127,100
2026-04-20	78.430	79.780	78.380	79.150	79.150	1,412,800
2026-04-17	78.040	79.960	78.040	78.830	78.830	1,017,200
2026-04-16	77.230	78.060	76.730	77.210	77.210	908,600
2026-04-15	77.950	77.950	76.760	77.420	77.420	869,400
2026-04-14	76.280	77.630	75.810	77.200	77.200	814,600
2026-04-13	75.030	76.040	74.180	75.990	75.990	642,400
2026-04-10	75.850	76.180	75.090	75.340	75.340	874,200
2026-04-09	74.960	76.530	74.470	75.620	75.620	699,100
2026-04-08	73.910	76.650	73.910	75.530	75.530	1,509,500
2026-04-07	74.520	75.140	73.560	73.850	73.850	759,600
2026-04-06	74.060	75.030	73.740	74.860	74.860	894,200
2026-04-02	72.740	75.100	71.310	73.940	73.940	1,203,100
2026-04-01	73.700	74.620	73.000	73.040	73.040	1,149,200
2026-03-31	73.790	74.340	72.360	73.700	73.700	1,033,400
2026-03-30	72.510	72.900	71.800	72.700	72.700	941,800
2026-03-27	73.340	73.370	71.480	72.100	72.100	982,700
2026-03-26	73.810	75.590	73.400	73.710	73.710	1,012,700
2026-03-25	74.680	75.110	72.820	74.250	74.250	917,800
2026-03-24	73.710	74.630	73.180	74.020	74.020	1,044,000
2026-03-23	74.000	74.770	72.690	74.460	74.460	1,287,900
2026-03-20	72.240	73.360	71.730	72.290	72.290	1,313,900
2026-03-19	73.120	73.120	71.240	72.680	72.680	1,601,600
2026-03-18	74.430	74.530	72.990	73.120	73.120	1,127,300
2026-03-17	74.850	75.500	74.560	74.870	74.870	1,313,000
2026-03-16	75.740	76.450	74.240	74.610	74.610	994,000
2026-03-13	75.760	75.890	74.640	75.570	75.570	1,193,300
2026-03-12	75.450	76.990	74.530	74.970	74.970	1,711,900
2026-03-11	76.220	77.590	75.450	76.500	76.500	1,070,500
2026-03-10	78.330	79.070	76.250	76.290	76.290	1,430,600
2026-03-09	76.840	78.260	75.670	78.100	78.100	1,429,700
2026-03-06	79.270	79.390	76.890	77.600	77.600	1,724,800
2026-03-05	79.430	80.930	79.400	80.170	80.170	1,292,500
2026-03-04	80.810	81.700	79.570	80.580	80.580	1,343,600
2026-03-03	80.090	80.690	78.790	80.210	80.210	1,329,500
2026-03-02	80.830	82.350	80.350	81.370	81.370	1,399,300
2026-02-27	81.230	82.760	80.670	82.390	82.390	1,562,500
2026-02-26	81.580	82.450	80.250	81.470	81.470	2,218,400
2026-02-25	82.580	83.370	81.390	81.910	81.910	2,466,400
2026-02-24	84.000	89.290	83.160	83.350	83.350	4,576,800
2026-02-23	81.600	81.990	78.650	80.570	80.570	2,478,500
2026-02-20	76.680	79.630	76.170	79.570	79.570	1,612,900
2026-02-19	78.030	78.230	76.660	76.800	76.800	1,116,200
2026-02-18	76.930	79.150	76.770	78.030	78.030	1,044,600
2026-02-17	78.370	78.870	76.890	77.210	77.210	1,182,200
2026-02-13	78.240	79.580	77.470	78.190	78.190	1,482,300
2026-02-12	81.780	82.800	78.110	78.430	78.430	1,869,600
2026-02-11	80.960	81.750	80.410	81.690	81.690	1,363,500
2026-02-10	80.050	81.840	79.730	81.020	81.020	1,422,200
2026-02-09	79.360	80.170	78.030	80.100	80.100	1,105,300
2026-02-06	77.460	81.350	77.460	79.720	79.720	1,955,900
2026-02-05	75.520	77.890	74.740	77.000	77.000	1,181,200
2026-02-04	73.480	75.970	73.100	75.260	75.260	1,340,500
2026-02-03	74.880	76.260	73.080	73.140	73.140	1,065,200
2026-02-02	75.470	75.840	74.640	75.310	75.310	861,100
2026-01-30	74.380	75.520	73.590	75.480	75.480	1,066,100

← NewerPage 3 of 5 · 250 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.