Henry Schein Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 77.510 | 77.520 | 75.890 | 76.000 | 76.000 | 1,455,200 |
| 2025-02-13 | 77.390 | 78.110 | 77.220 | 77.620 | 77.620 | 1,507,800 |
| 2025-02-12 | 75.770 | 77.250 | 75.770 | 77.200 | 77.200 | 1,154,900 |
| 2025-02-11 | 77.990 | 78.860 | 76.880 | 77.480 | 77.480 | 1,267,900 |
| 2025-02-10 | 79.010 | 79.430 | 78.500 | 78.900 | 78.900 | 2,346,800 |
| 2025-02-07 | 79.710 | 80.100 | 78.680 | 79.000 | 79.000 | 1,141,300 |
| 2025-02-06 | 82.000 | 82.380 | 79.760 | 79.850 | 79.850 | 1,148,700 |
| 2025-02-05 | 80.980 | 82.490 | 80.790 | 81.910 | 81.910 | 1,315,800 |
| 2025-02-04 | 78.900 | 80.640 | 78.900 | 80.580 | 80.580 | 1,499,000 |
| 2025-02-03 | 78.640 | 80.520 | 78.570 | 79.570 | 79.570 | 2,921,600 |
| 2025-01-31 | 79.770 | 81.010 | 79.130 | 80.000 | 80.000 | 1,282,000 |
| 2025-01-30 | 80.460 | 80.930 | 79.330 | 80.030 | 80.030 | 2,350,500 |
| 2025-01-29 | 77.500 | 81.850 | 77.500 | 79.870 | 79.870 | 6,094,300 |
| 2025-01-28 | 76.840 | 77.000 | 75.770 | 76.100 | 76.100 | 1,017,400 |
| 2025-01-27 | 75.670 | 77.080 | 74.600 | 76.690 | 76.690 | 1,380,500 |
| 2025-01-24 | 74.340 | 75.080 | 72.740 | 74.970 | 74.970 | 814,700 |
| 2025-01-23 | 75.370 | 75.660 | 73.720 | 74.750 | 74.750 | 1,017,300 |
| 2025-01-22 | 73.520 | 75.070 | 73.210 | 74.780 | 74.780 | 985,700 |
| 2025-01-21 | 73.770 | 74.980 | 73.450 | 74.190 | 74.190 | 2,021,200 |
| 2025-01-17 | 72.230 | 73.550 | 71.440 | 73.220 | 73.220 | 1,074,000 |
| 2025-01-16 | 71.000 | 72.140 | 70.350 | 71.750 | 71.750 | 990,200 |
| 2025-01-15 | 72.340 | 72.440 | 70.870 | 71.150 | 71.150 | 981,700 |
| 2025-01-14 | 71.130 | 71.550 | 70.610 | 71.270 | 71.270 | 900,000 |
| 2025-01-13 | 69.640 | 71.030 | 69.100 | 70.700 | 70.700 | 608,600 |
| 2025-01-10 | 70.580 | 70.980 | 69.630 | 69.670 | 69.670 | 1,096,000 |
| 2025-01-08 | 71.610 | 71.840 | 70.180 | 71.060 | 71.060 | 901,100 |
| 2025-01-07 | 71.930 | 72.670 | 71.100 | 71.670 | 71.670 | 1,074,500 |
| 2025-01-06 | 71.590 | 72.570 | 70.820 | 71.760 | 71.760 | 1,297,700 |
| 2025-01-03 | 68.600 | 69.390 | 68.320 | 69.090 | 69.090 | 803,700 |
| 2025-01-02 | 69.680 | 69.860 | 67.860 | 68.550 | 68.550 | 885,300 |
| 2024-12-31 | 69.320 | 70.030 | 68.760 | 69.200 | 69.200 | 553,500 |
| 2024-12-30 | 70.100 | 70.100 | 68.840 | 69.170 | 69.170 | 655,300 |
| 2024-12-27 | 70.270 | 71.130 | 69.840 | 70.420 | 70.420 | 501,200 |
| 2024-12-26 | 70.000 | 72.540 | 69.760 | 70.970 | 70.970 | 851,500 |
| 2024-12-24 | 69.950 | 70.240 | 69.440 | 70.010 | 70.010 | 421,000 |
| 2024-12-23 | 69.590 | 70.750 | 69.460 | 70.060 | 70.060 | 1,111,900 |
| 2024-12-20 | 68.950 | 70.330 | 68.430 | 69.820 | 69.820 | 2,761,500 |
| 2024-12-19 | 70.150 | 70.610 | 68.470 | 68.950 | 68.950 | 1,522,400 |
| 2024-12-18 | 73.160 | 73.440 | 70.580 | 70.610 | 70.610 | 1,777,200 |
| 2024-12-17 | 75.250 | 75.450 | 73.130 | 73.180 | 73.180 | 1,507,200 |
| 2024-12-16 | 76.490 | 77.460 | 75.070 | 75.140 | 75.140 | 1,619,000 |
| 2024-12-13 | 77.220 | 77.230 | 75.710 | 76.600 | 76.600 | 1,850,700 |
| 2024-12-12 | 76.850 | 77.580 | 76.460 | 77.030 | 77.030 | 1,838,700 |
| 2024-12-11 | 75.410 | 78.350 | 74.730 | 76.850 | 76.850 | 1,962,500 |
| 2024-12-10 | 74.980 | 75.610 | 73.260 | 74.730 | 74.730 | 1,184,000 |
| 2024-12-09 | 73.030 | 76.120 | 72.370 | 74.980 | 74.980 | 1,728,300 |
| 2024-12-06 | 72.610 | 73.180 | 71.960 | 73.000 | 73.000 | 2,086,400 |
| 2024-12-05 | 74.490 | 74.650 | 71.940 | 72.490 | 72.490 | 1,382,400 |
| 2024-12-04 | 74.330 | 75.210 | 73.930 | 74.490 | 74.490 | 947,300 |
| 2024-12-03 | 76.080 | 76.390 | 74.940 | 75.210 | 75.210 | 1,449,900 |
| 2024-12-02 | 76.940 | 77.190 | 76.030 | 76.500 | 76.500 | 1,522,900 |
| 2024-11-29 | 77.720 | 77.990 | 77.000 | 77.050 | 77.050 | 608,600 |
| 2024-11-27 | 77.640 | 78.970 | 76.860 | 77.660 | 77.660 | 832,800 |
| 2024-11-26 | 76.550 | 77.370 | 75.260 | 77.280 | 77.280 | 2,207,700 |
| 2024-11-25 | 75.990 | 77.600 | 75.990 | 76.840 | 76.840 | 2,611,400 |
| 2024-11-22 | 74.000 | 75.190 | 73.250 | 75.080 | 75.080 | 3,384,500 |
| 2024-11-21 | 73.600 | 73.970 | 71.980 | 73.770 | 73.770 | 1,568,400 |
| 2024-11-20 | 74.930 | 75.490 | 72.790 | 73.730 | 73.730 | 3,170,700 |
| 2024-11-19 | 73.690 | 76.840 | 73.250 | 74.840 | 74.840 | 3,299,600 |
| 2024-11-18 | 68.880 | 75.800 | 68.720 | 73.890 | 73.890 | 3,564,800 |
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.