Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.320	71.330	69.510	70.470	70.470	1,564,600
2025-05-09	69.030	69.240	68.270	68.640	68.640	2,009,800
2025-05-08	67.240	69.380	66.980	68.890	68.890	2,108,600
2025-05-07	66.600	67.910	65.860	66.570	66.570	1,438,000
2025-05-06	66.970	67.910	65.990	66.240	66.240	1,935,100
2025-05-05	65.070	67.300	62.600	66.580	66.580	2,289,300
2025-05-02	65.700	65.830	64.310	65.300	65.300	2,469,300
2025-05-01	64.860	65.560	63.690	64.460	64.460	1,337,500
2025-04-30	65.390	65.660	64.180	64.970	64.970	1,059,800
2025-04-29	65.170	66.590	65.170	66.160	66.160	663,400
2025-04-28	65.530	66.110	64.730	65.570	65.570	1,224,500
2025-04-25	65.680	66.100	64.310	65.170	65.170	736,900
2025-04-24	65.650	66.460	64.680	66.230	66.230	1,924,800
2025-04-23	65.830	66.920	64.920	65.490	65.490	899,400
2025-04-22	63.710	64.630	63.340	64.540	64.540	772,500
2025-04-21	64.220	64.220	62.400	63.080	63.080	877,400
2025-04-17	63.600	64.780	63.140	64.730	64.730	1,390,000
2025-04-16	64.260	65.020	62.560	63.290	63.290	1,120,300
2025-04-15	65.500	65.610	63.740	64.280	64.280	1,325,700
2025-04-14	65.090	65.800	64.080	65.610	65.610	868,900
2025-04-11	63.560	66.500	62.010	64.460	64.460	1,060,400
2025-04-10	65.170	65.170	62.860	63.560	63.560	2,002,700
2025-04-09	62.500	66.350	60.560	66.160	66.160	2,805,200
2025-04-08	64.610	65.990	61.860	62.700	62.700	1,847,200
2025-04-07	63.120	65.640	61.890	64.310	64.310	2,594,600
2025-04-04	65.550	66.360	63.000	65.470	65.470	2,362,500
2025-04-03	68.510	69.220	66.120	66.590	66.590	1,250,200
2025-04-02	68.300	69.710	68.300	69.250	69.250	1,172,700
2025-04-01	68.550	69.540	67.910	69.070	69.070	1,243,200
2025-03-31	68.590	68.930	67.690	68.490	68.490	1,253,200
2025-03-28	69.240	69.840	68.550	68.620	68.620	1,028,800
2025-03-27	69.720	69.750	69.080	69.400	69.400	1,228,300
2025-03-26	69.450	70.150	69.050	69.750	69.750	922,200
2025-03-25	70.820	70.820	69.060	69.380	69.380	1,295,900
2025-03-24	70.140	70.810	69.670	70.760	70.760	780,000
2025-03-21	69.880	69.940	68.770	69.390	69.390	1,475,600
2025-03-20	70.650	71.420	70.360	70.450	70.450	1,151,600
2025-03-19	71.690	72.260	70.700	70.840	70.840	2,352,200
2025-03-18	71.600	72.090	71.200	72.000	72.000	832,400
2025-03-17	70.380	72.420	70.200	71.800	71.800	2,009,600
2025-03-14	69.890	70.730	69.470	70.580	70.580	1,443,100
2025-03-13	69.750	70.940	69.180	69.810	69.810	1,631,800
2025-03-12	72.730	72.920	69.900	69.940	69.940	1,561,900
2025-03-11	75.350	75.770	72.870	72.920	72.920	1,844,800
2025-03-10	74.370	77.830	73.650	75.450	75.450	3,053,800
2025-03-07	72.440	75.130	71.480	74.590	74.590	2,145,400
2025-03-06	71.070	73.060	70.420	72.960	72.960	2,575,100
2025-03-05	70.080	71.720	69.040	71.460	71.460	2,532,300
2025-03-04	70.310	70.950	69.510	70.310	70.310	2,361,500
2025-03-03	72.170	72.970	70.610	70.810	70.810	2,245,600
2025-02-28	72.230	72.700	71.560	72.170	72.170	11,190,700
2025-02-27	72.430	73.260	71.680	72.120	72.120	4,222,400
2025-02-26	75.880	76.430	72.230	72.550	72.550	3,903,400
2025-02-25	80.560	80.560	73.250	75.820	75.820	3,585,700
2025-02-24	77.140	78.230	76.510	77.640	77.640	3,517,400
2025-02-21	78.150	78.610	76.920	77.240	77.240	3,295,300
2025-02-20	78.000	78.690	77.380	78.050	78.050	1,103,700
2025-02-19	77.190	77.910	76.850	77.830	77.830	988,100
2025-02-18	75.570	77.700	75.570	77.630	77.630	2,573,700
2025-02-14	77.510	77.520	75.890	76.000	76.000	1,455,200

← NewerPage 7 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.