Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	75.210	75.900	74.100	74.340	74.340	991,800
2026-01-28	76.650	76.880	75.040	75.080	75.080	1,258,800
2026-01-27	77.310	77.430	76.360	76.870	76.870	1,238,900
2026-01-26	77.160	77.980	76.750	77.590	77.590	554,900
2026-01-23	78.060	78.280	76.970	77.210	77.210	1,001,400
2026-01-22	78.970	79.440	78.240	78.470	78.470	944,500
2026-01-21	78.140	79.000	77.730	78.940	78.940	924,100
2026-01-20	79.690	79.800	77.530	77.730	77.730	1,498,600
2026-01-16	78.020	80.100	77.660	79.980	79.980	1,925,400
2026-01-15	76.190	79.110	75.840	78.080	78.080	1,393,700
2026-01-14	75.830	76.830	74.900	76.260	76.260	1,481,400
2026-01-13	76.360	76.730	75.580	75.820	75.820	1,141,300
2026-01-12	75.710	76.810	74.070	76.130	76.130	1,919,900
2026-01-09	78.920	79.310	76.190	77.640	77.640	1,366,700
2026-01-08	78.040	80.030	77.930	79.000	79.000	1,105,100
2026-01-07	78.560	78.730	77.840	78.140	78.140	937,000
2026-01-06	78.660	79.440	76.600	78.550	78.550	1,570,700
2026-01-05	76.730	78.560	76.730	78.540	78.540	1,287,200
2026-01-02	75.650	77.420	75.310	76.820	76.820	922,400
2025-12-31	76.280	76.830	75.510	75.580	75.580	595,300
2025-12-30	76.440	76.950	76.380	76.440	76.440	653,700
2025-12-29	76.260	76.780	76.130	76.440	76.440	701,100
2025-12-26	76.240	76.460	75.650	76.130	76.130	812,400
2025-12-24	76.200	76.780	75.850	76.190	76.190	510,500
2025-12-23	77.570	77.680	76.410	76.500	76.500	825,000
2025-12-22	76.890	78.100	76.650	77.580	77.580	1,250,100
2025-12-19	76.950	77.650	76.660	77.350	77.350	2,588,200
2025-12-18	76.600	77.150	76.270	77.020	77.020	1,113,100
2025-12-17	76.770	77.510	76.380	76.610	76.610	1,554,700
2025-12-16	77.580	77.740	76.340	77.050	77.050	993,200
2025-12-15	77.120	77.580	76.830	77.390	77.390	1,351,400
2025-12-12	76.010	76.680	75.540	76.550	76.550	1,099,500
2025-12-11	76.100	77.460	75.510	76.240	76.240	1,256,000
2025-12-10	74.520	76.320	74.360	75.880	75.880	1,499,400
2025-12-09	72.950	75.080	72.950	74.440	74.440	1,347,600
2025-12-08	73.770	73.990	72.780	72.860	72.860	1,092,500
2025-12-05	73.190	73.870	72.720	73.620	73.620	1,070,400
2025-12-04	72.640	73.460	72.340	73.340	73.340	1,119,700
2025-12-03	72.040	73.150	72.040	72.880	72.880	1,737,800
2025-12-02	73.440	73.540	71.270	71.670	71.670	1,638,600
2025-12-01	73.960	75.020	73.040	73.110	73.110	1,454,800
2025-11-28	75.140	75.510	74.570	74.570	74.570	453,700
2025-11-26	75.310	75.860	75.230	75.250	75.250	943,600
2025-11-25	74.740	75.840	74.740	75.500	75.500	1,431,500
2025-11-24	73.490	74.960	72.750	74.460	74.460	1,436,900
2025-11-21	71.490	74.300	71.230	73.400	73.400	1,493,400
2025-11-20	70.710	71.810	70.710	71.180	71.180	967,200
2025-11-19	71.220	71.760	70.210	70.600	70.600	1,158,100
2025-11-18	71.130	71.460	70.060	71.200	71.200	1,416,400
2025-11-17	71.300	72.090	70.770	71.250	71.250	1,272,000
2025-11-14	72.730	73.310	71.330	71.430	71.430	1,499,900
2025-11-13	72.510	73.570	72.260	73.340	73.340	1,447,800
2025-11-12	73.090	73.630	72.650	72.840	72.840	967,000
2025-11-11	73.560	73.560	72.650	73.220	73.220	1,477,800
2025-11-10	72.150	73.470	71.590	73.000	73.000	1,470,200
2025-11-07	70.390	71.900	70.180	71.900	71.900	1,455,600
2025-11-06	72.000	72.300	69.130	70.060	70.060	1,700,100
2025-11-05	71.490	72.900	70.890	72.010	72.010	2,364,900
2025-11-04	70.000	73.530	68.000	71.610	71.610	4,359,300
2025-11-03	63.370	64.880	63.040	64.640	64.640	4,188,300

← NewerPage 4 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.