Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	60.590	61.300	59.250	59.460	59.460	1,095,000
2019-08-22	61.420	61.740	60.360	60.710	60.710	902,800
2019-08-21	61.460	61.600	61.150	61.320	61.320	960,100
2019-08-20	62.110	62.160	61.050	61.260	61.260	1,264,800
2019-08-19	62.230	62.500	62.050	62.120	62.120	855,900
2019-08-16	61.920	62.520	61.420	61.750	61.750	1,030,100
2019-08-15	61.410	63.190	61.010	61.540	61.540	1,794,700
2019-08-14	61.730	61.990	60.850	61.060	61.060	2,071,200
2019-08-13	62.090	63.330	61.990	62.280	62.280	1,736,900
2019-08-12	62.960	63.390	62.390	62.620	62.620	1,168,400
2019-08-09	62.570	63.490	62.320	63.030	63.030	1,419,000
2019-08-08	62.820	62.890	61.950	62.580	62.580	1,262,500
2019-08-07	60.170	62.830	60.010	62.460	62.460	3,178,800
2019-08-06	60.000	63.000	59.720	61.760	61.760	3,141,900
2019-08-05	65.180	65.920	64.330	64.540	64.540	2,026,800
2019-08-02	66.580	66.880	65.460	65.900	65.900	1,262,800
2019-08-01	65.990	67.140	65.010	66.620	66.620	1,303,000
2019-07-31	69.050	69.480	66.040	66.540	66.540	1,669,700
2019-07-30	67.660	68.910	67.490	68.880	68.880	806,000
2019-07-29	67.660	68.270	67.630	68.180	68.180	879,200
2019-07-26	67.760	67.870	67.120	67.800	67.800	867,500
2019-07-25	67.490	67.600	66.970	67.390	67.390	798,500
2019-07-24	67.310	67.800	67.030	67.630	67.630	819,100
2019-07-23	67.120	67.690	66.690	67.500	67.500	938,700
2019-07-22	67.730	67.730	66.530	66.780	66.780	1,119,000
2019-07-19	69.000	69.760	67.460	67.500	67.500	1,353,700
2019-07-18	69.330	69.330	68.370	68.880	68.880	1,109,800
2019-07-17	70.030	70.460	69.310	69.330	69.330	1,137,500
2019-07-16	71.500	71.530	69.700	69.930	69.930	2,760,300
2019-07-15	70.590	71.630	70.290	71.350	71.350	1,526,900
2019-07-12	69.660	71.320	69.050	70.580	70.580	2,144,100
2019-07-11	69.560	70.790	68.930	69.450	69.450	1,560,700
2019-07-10	69.000	69.550	68.800	69.230	69.230	925,100
2019-07-09	68.970	69.180	68.610	68.900	68.900	1,081,800
2019-07-08	69.110	69.110	68.400	68.940	68.940	826,900
2019-07-05	68.820	69.280	68.070	69.160	69.160	971,700
2019-07-03	68.900	69.850	68.900	69.230	69.230	832,000
2019-07-02	69.710	69.710	68.630	68.870	68.870	1,000,000
2019-07-01	70.280	71.500	69.280	69.500	69.500	1,591,300
2019-06-28	69.550	70.020	68.950	69.900	69.900	1,774,700
2019-06-27	68.890	69.480	68.740	69.150	69.150	1,311,000
2019-06-26	69.330	69.620	68.480	68.890	68.890	1,282,200
2019-06-25	69.920	70.320	69.240	69.320	69.320	1,481,000
2019-06-24	70.040	70.330	69.390	69.920	69.920	1,143,100
2019-06-21	71.100	71.100	68.870	69.880	69.880	2,531,600
2019-06-20	72.430	72.520	70.600	70.940	70.940	1,446,700
2019-06-19	72.170	72.560	71.690	72.060	72.060	1,231,800
2019-06-18	72.070	72.810	71.450	72.040	72.040	1,057,700
2019-06-17	71.290	71.510	70.750	71.420	71.420	642,900
2019-06-14	71.360	71.750	70.750	71.280	71.280	654,500
2019-06-13	71.680	71.790	71.080	71.390	71.390	669,800
2019-06-12	71.050	71.960	70.540	71.630	71.630	1,342,500
2019-06-11	71.250	71.560	69.990	71.120	71.120	1,376,000
2019-06-10	69.730	71.200	69.400	70.740	70.740	991,300
2019-06-07	68.990	70.570	68.990	69.760	69.760	1,698,000
2019-06-06	67.350	69.130	67.280	68.720	68.720	1,493,600
2019-06-05	66.570	67.690	66.310	67.590	67.590	1,115,200
2019-06-04	65.810	66.660	65.580	66.410	66.410	1,181,000
2019-06-03	64.230	65.450	64.230	65.160	65.160	1,169,800
2019-05-31	64.810	64.950	64.280	64.460	64.460	1,329,500

← NewerPage 31 of 79 · 4,732 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.