Henry Schein Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 66.540 | 68.800 | 66.170 | 68.760 | 68.760 | 2,510,300 |
| 2024-11-14 | 67.690 | 67.780 | 66.500 | 66.540 | 66.540 | 1,480,000 |
| 2024-11-13 | 67.150 | 67.860 | 66.760 | 67.740 | 67.740 | 947,800 |
| 2024-11-12 | 67.840 | 68.530 | 67.330 | 67.460 | 67.460 | 943,800 |
| 2024-11-11 | 68.310 | 69.050 | 67.990 | 68.290 | 68.290 | 1,093,000 |
| 2024-11-08 | 69.200 | 69.380 | 67.910 | 68.000 | 68.000 | 871,800 |
| 2024-11-07 | 70.840 | 70.840 | 67.990 | 69.430 | 69.430 | 1,949,100 |
| 2024-11-06 | 71.000 | 71.350 | 69.420 | 70.010 | 70.010 | 3,119,700 |
| 2024-11-05 | 70.960 | 71.000 | 67.460 | 68.990 | 68.990 | 3,563,500 |
| 2024-11-04 | 71.000 | 72.480 | 70.450 | 72.330 | 72.330 | 2,236,600 |
| 2024-11-01 | 70.050 | 71.420 | 70.050 | 70.370 | 70.370 | 1,742,400 |
| 2024-10-31 | 70.740 | 71.150 | 70.150 | 70.230 | 70.230 | 1,141,700 |
| 2024-10-30 | 70.150 | 71.080 | 70.140 | 70.640 | 70.640 | 1,797,200 |
| 2024-10-29 | 70.600 | 71.580 | 70.070 | 70.380 | 70.380 | 1,540,900 |
| 2024-10-28 | 70.300 | 71.280 | 70.300 | 71.110 | 71.110 | 757,400 |
| 2024-10-25 | 70.990 | 71.200 | 69.650 | 70.000 | 70.000 | 742,600 |
| 2024-10-24 | 70.910 | 71.440 | 70.310 | 70.880 | 70.880 | 2,199,400 |
| 2024-10-23 | 70.980 | 71.230 | 69.630 | 70.220 | 70.220 | 1,859,100 |
| 2024-10-22 | 71.400 | 71.600 | 70.260 | 71.190 | 71.190 | 578,500 |
| 2024-10-21 | 72.190 | 72.530 | 71.370 | 71.590 | 71.590 | 735,500 |
| 2024-10-18 | 71.560 | 72.510 | 70.810 | 72.390 | 72.390 | 688,200 |
| 2024-10-17 | 71.630 | 72.210 | 71.110 | 71.670 | 71.670 | 721,800 |
| 2024-10-16 | 71.250 | 72.450 | 70.730 | 71.750 | 71.750 | 964,700 |
| 2024-10-15 | 70.870 | 72.130 | 70.160 | 71.100 | 71.100 | 1,631,600 |
| 2024-10-14 | 70.790 | 71.110 | 70.010 | 71.010 | 71.010 | 960,200 |
| 2024-10-11 | 70.260 | 71.010 | 70.130 | 70.530 | 70.530 | 2,704,200 |
| 2024-10-10 | 70.380 | 70.510 | 69.700 | 70.040 | 70.040 | 684,200 |
| 2024-10-09 | 70.230 | 71.130 | 70.030 | 70.510 | 70.510 | 666,700 |
| 2024-10-08 | 69.340 | 70.250 | 68.860 | 69.990 | 69.990 | 581,300 |
| 2024-10-07 | 70.190 | 70.690 | 69.200 | 69.300 | 69.300 | 918,900 |
| 2024-10-04 | 71.450 | 71.450 | 70.170 | 70.560 | 70.560 | 692,300 |
| 2024-10-03 | 70.880 | 71.440 | 69.700 | 70.540 | 70.540 | 1,172,800 |
| 2024-10-02 | 71.460 | 71.830 | 70.820 | 71.210 | 71.210 | 1,484,200 |
| 2024-10-01 | 72.390 | 72.820 | 70.980 | 71.940 | 71.940 | 987,500 |
| 2024-09-30 | 73.340 | 73.580 | 72.450 | 72.900 | 72.900 | 1,380,000 |
| 2024-09-27 | 71.420 | 73.620 | 71.210 | 73.220 | 73.220 | 2,482,500 |
| 2024-09-26 | 70.150 | 71.290 | 70.150 | 70.860 | 70.860 | 2,460,900 |
| 2024-09-25 | 70.880 | 70.880 | 69.150 | 69.830 | 69.830 | 1,305,000 |
| 2024-09-24 | 71.840 | 72.220 | 70.510 | 70.700 | 70.700 | 761,800 |
| 2024-09-23 | 71.440 | 72.540 | 71.270 | 71.630 | 71.630 | 2,979,200 |
| 2024-09-20 | 72.310 | 72.380 | 71.140 | 71.150 | 71.150 | 2,822,300 |
| 2024-09-19 | 73.250 | 73.660 | 72.350 | 72.540 | 72.540 | 1,887,500 |
| 2024-09-18 | 71.010 | 72.650 | 70.570 | 72.460 | 72.460 | 1,579,200 |
| 2024-09-17 | 70.390 | 71.890 | 70.020 | 71.240 | 71.240 | 1,742,400 |
| 2024-09-16 | 70.880 | 71.410 | 68.890 | 69.870 | 69.870 | 1,460,400 |
| 2024-09-13 | 68.570 | 71.310 | 68.460 | 70.380 | 70.380 | 1,339,600 |
| 2024-09-12 | 67.280 | 68.210 | 66.830 | 68.170 | 68.170 | 1,277,900 |
| 2024-09-11 | 67.350 | 67.350 | 65.320 | 67.050 | 67.050 | 3,377,700 |
| 2024-09-10 | 68.510 | 69.020 | 67.000 | 67.550 | 67.550 | 3,823,200 |
| 2024-09-09 | 68.980 | 69.580 | 67.720 | 68.890 | 68.890 | 1,586,900 |
| 2024-09-06 | 70.180 | 70.500 | 68.800 | 68.810 | 68.810 | 2,175,000 |
| 2024-09-05 | 69.690 | 70.230 | 68.620 | 69.860 | 69.860 | 1,249,200 |
| 2024-09-04 | 70.460 | 70.580 | 69.130 | 69.450 | 69.450 | 1,151,700 |
| 2024-09-03 | 70.390 | 71.050 | 70.250 | 70.460 | 70.460 | 1,741,100 |
| 2024-08-30 | 70.820 | 71.610 | 70.060 | 70.550 | 70.550 | 1,150,300 |
| 2024-08-29 | 71.170 | 71.670 | 70.390 | 70.820 | 70.820 | 1,876,100 |
| 2024-08-28 | 68.610 | 71.100 | 68.610 | 70.480 | 70.480 | 1,605,500 |
| 2024-08-27 | 70.820 | 72.300 | 70.460 | 72.160 | 72.160 | 3,025,700 |
| 2024-08-26 | 70.750 | 71.640 | 70.330 | 70.900 | 70.900 | 3,004,800 |
| 2024-08-23 | 70.170 | 71.440 | 69.490 | 70.820 | 70.820 | 833,400 |
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.