Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	67.080	67.700	65.630	65.900	65.900	2,906,300
2025-08-06	64.820	66.350	64.310	66.320	66.320	3,058,300
2025-08-05	66.260	67.460	63.000	64.830	64.830	4,502,200
2025-08-04	68.060	70.930	67.820	70.020	70.020	3,190,800
2025-08-01	67.640	68.390	67.000	67.980	67.980	1,557,900
2025-07-31	68.330	69.130	67.450	67.650	67.650	1,779,500
2025-07-30	70.090	70.540	69.340	69.580	69.580	1,666,700
2025-07-29	70.650	70.820	69.830	70.050	70.050	1,453,100
2025-07-28	71.460	71.460	70.100	70.460	70.460	1,715,300
2025-07-25	71.960	71.960	71.230	71.460	71.460	2,049,700
2025-07-24	73.700	74.280	72.590	72.620	72.620	1,059,000
2025-07-23	72.620	74.790	72.320	74.190	74.190	2,134,400
2025-07-22	69.480	72.250	69.420	72.200	72.200	1,383,700
2025-07-21	69.350	70.190	69.050	69.070	69.070	1,157,300
2025-07-18	69.790	70.230	68.900	69.100	69.100	1,177,900
2025-07-17	69.370	69.810	69.050	69.500	69.500	1,350,500
2025-07-16	70.720	71.190	68.710	69.320	69.320	2,134,900
2025-07-15	70.980	73.230	70.600	70.640	70.640	4,111,200
2025-07-14	70.380	71.500	69.040	70.680	70.680	3,299,500
2025-07-11	74.300	74.300	73.130	73.420	73.420	1,446,700
2025-07-10	74.000	75.760	73.770	74.530	74.530	1,068,200
2025-07-09	74.540	74.640	73.400	74.160	74.160	763,900
2025-07-08	73.430	74.580	73.220	73.950	73.950	1,329,100
2025-07-07	74.130	74.620	73.020	73.450	73.450	1,393,000
2025-07-03	74.500	75.020	74.330	74.670	74.670	699,000
2025-07-02	74.230	74.660	73.680	74.480	74.480	1,459,100
2025-07-01	72.810	75.340	72.210	74.480	74.480	1,602,500
2025-06-30	73.460	73.720	72.780	73.050	73.050	1,467,400
2025-06-27	73.350	73.760	72.890	73.270	73.270	2,251,300
2025-06-26	73.170	73.880	72.920	73.150	73.150	1,396,800
2025-06-25	72.470	73.230	72.000	72.790	72.790	1,236,000
2025-06-24	71.920	73.440	71.700	72.680	72.680	2,083,100
2025-06-23	72.000	72.000	70.860	71.890	71.890	1,890,700
2025-06-20	71.730	72.960	71.290	71.980	71.980	3,332,800
2025-06-18	70.160	71.380	69.770	71.130	71.130	2,312,300
2025-06-17	70.310	70.940	69.590	70.160	70.160	1,838,200
2025-06-16	70.510	71.160	70.390	70.760	70.760	1,703,400
2025-06-13	70.520	70.750	69.620	70.190	70.190	1,480,500
2025-06-12	70.590	71.340	70.320	71.080	71.080	1,189,200
2025-06-11	71.410	72.710	70.730	71.140	71.140	845,500
2025-06-10	71.100	72.540	70.520	71.370	71.370	971,700
2025-06-09	70.370	71.800	69.620	70.900	70.900	1,100,700
2025-06-06	71.120	71.290	70.270	70.370	70.370	1,052,300
2025-06-05	70.530	70.920	70.110	70.470	70.470	865,100
2025-06-04	70.490	71.310	69.910	70.390	70.390	1,210,600
2025-06-03	69.440	71.050	69.080	70.570	70.570	2,191,300
2025-06-02	69.590	69.940	68.630	69.560	69.560	2,497,200
2025-05-30	73.740	74.000	69.610	69.990	69.990	3,123,100
2025-05-29	73.380	73.720	71.700	71.980	71.980	1,438,700
2025-05-28	73.460	73.850	73.120	73.400	73.400	1,299,600
2025-05-27	71.980	74.660	71.940	73.660	73.660	1,915,600
2025-05-23	70.730	71.940	70.410	71.650	71.650	1,535,000
2025-05-22	72.030	72.200	71.110	71.330	71.330	1,471,300
2025-05-21	72.780	73.580	71.910	72.080	72.080	2,097,800
2025-05-20	71.900	73.860	71.900	73.130	73.130	1,500,900
2025-05-19	71.590	72.010	70.800	71.840	71.840	1,216,800
2025-05-16	71.580	72.110	70.700	72.050	72.050	1,036,200
2025-05-15	70.230	71.650	69.940	71.540	71.540	1,134,500
2025-05-14	70.330	70.670	69.640	70.080	70.080	1,568,400
2025-05-13	70.650	71.160	69.790	70.540	70.540	1,498,200

← NewerPage 6 of 79 · 4,728 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.