Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	68.590	68.790	67.270	68.690	68.690	800,100
2019-11-15	68.310	68.710	67.860	68.460	68.460	1,031,800
2019-11-14	68.340	68.460	67.670	68.180	68.180	552,900
2019-11-13	67.650	68.360	67.090	68.280	68.280	580,500
2019-11-12	67.370	68.320	67.220	67.880	67.880	801,900
2019-11-11	68.700	68.740	66.960	67.400	67.400	823,100
2019-11-08	68.790	68.910	68.090	68.910	68.910	905,200
2019-11-07	69.000	70.340	68.490	68.740	68.740	1,148,900
2019-11-06	66.960	68.750	66.700	68.600	68.600	1,589,900
2019-11-05	64.980	68.430	64.160	67.730	67.730	3,110,200
2019-11-04	63.430	66.020	63.430	65.730	65.730	2,221,600
2019-11-01	62.910	63.930	62.890	63.300	63.300	917,000
2019-10-31	62.860	63.230	62.070	62.590	62.590	864,400
2019-10-30	62.980	63.070	62.470	62.800	62.800	655,700
2019-10-29	62.080	63.210	62.020	63.120	63.120	847,200
2019-10-28	62.270	62.860	62.110	62.120	62.120	691,000
2019-10-25	61.790	62.680	61.730	62.250	62.250	754,900
2019-10-24	62.970	63.180	61.750	61.940	61.940	900,100
2019-10-23	62.490	63.630	62.440	63.250	63.250	1,064,700
2019-10-22	63.200	63.200	62.260	62.490	62.490	956,100
2019-10-21	62.970	63.480	62.630	62.900	62.900	980,200
2019-10-18	63.630	64.260	62.770	62.810	62.810	1,255,700
2019-10-17	62.900	63.830	62.660	63.550	63.550	1,177,600
2019-10-16	61.820	63.460	61.640	62.450	62.450	1,627,500
2019-10-15	61.570	62.070	61.120	61.840	61.840	905,500
2019-10-14	63.000	63.000	61.330	61.360	61.360	919,800
2019-10-11	63.170	63.730	62.840	62.940	62.940	926,300
2019-10-10	62.260	62.910	61.910	62.380	62.380	765,300
2019-10-09	62.520	62.530	61.430	62.110	62.110	778,700
2019-10-08	62.510	62.690	61.890	62.130	62.130	953,800
2019-10-07	62.720	63.160	62.450	62.880	62.880	584,700
2019-10-04	62.270	62.950	61.950	62.930	62.930	869,300
2019-10-03	61.780	62.330	60.940	61.850	61.850	790,800
2019-10-02	62.930	63.030	61.010	61.780	61.780	945,500
2019-10-01	63.320	63.960	62.730	63.050	63.050	871,000
2019-09-30	62.920	63.770	62.540	63.500	63.500	964,300
2019-09-27	61.970	62.810	61.610	62.580	62.580	810,000
2019-09-26	62.590	62.590	61.040	61.620	61.620	752,900
2019-09-25	60.930	62.290	60.860	62.230	62.230	659,100
2019-09-24	62.480	62.720	60.840	61.060	61.060	951,600
2019-09-23	62.650	62.970	61.860	62.330	62.330	669,900
2019-09-20	62.750	63.410	62.400	62.850	62.850	1,671,300
2019-09-19	63.020	63.780	63.020	63.150	63.150	651,800
2019-09-18	62.770	63.250	62.510	62.870	62.870	938,600
2019-09-17	65.240	65.750	62.720	62.760	62.760	1,363,200
2019-09-16	63.810	65.240	63.690	65.120	65.120	1,006,200
2019-09-13	65.210	65.610	64.090	64.320	64.320	1,323,400
2019-09-12	66.020	66.570	65.000	65.030	65.030	1,473,400
2019-09-11	63.900	65.850	63.510	65.840	65.840	1,479,300
2019-09-10	62.420	64.240	62.370	63.900	63.900	1,523,200
2019-09-09	61.790	62.750	61.690	62.610	62.610	909,600
2019-09-06	62.000	62.000	60.510	61.560	61.560	1,463,500
2019-09-05	61.450	62.040	61.250	61.830	61.830	928,200
2019-09-04	62.000	62.550	61.000	61.060	61.060	713,100
2019-09-03	61.320	62.000	60.980	61.560	61.560	1,139,700
2019-08-30	61.510	61.930	61.200	61.620	61.620	1,104,700
2019-08-29	61.020	61.500	60.660	61.350	61.350	1,003,300
2019-08-28	60.400	60.880	60.150	60.500	60.500	1,209,900
2019-08-27	60.800	61.260	60.060	60.460	60.460	1,277,100
2019-08-26	59.750	60.720	59.720	60.710	60.710	849,500

← NewerPage 30 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.