Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	65.690	65.720	64.790	65.130	65.130	987,700
2019-05-29	66.340	66.340	65.120	65.370	65.370	1,542,700
2019-05-28	67.240	67.430	66.090	66.150	66.150	2,207,600
2019-05-24	67.590	67.810	66.990	67.020	67.020	1,262,400
2019-05-23	68.350	68.720	67.410	67.670	67.670	1,492,700
2019-05-22	68.860	69.270	68.530	68.660	68.660	1,291,300
2019-05-21	68.820	69.360	68.750	68.890	68.890	1,543,000
2019-05-20	67.440	68.610	67.010	68.490	68.490	1,727,200
2019-05-17	66.750	68.110	66.660	67.920	67.920	1,972,700
2019-05-16	66.750	67.780	66.470	67.090	67.090	972,300
2019-05-15	65.750	66.770	65.730	66.580	66.580	1,473,100
2019-05-14	67.350	67.840	66.950	67.310	67.310	886,600
2019-05-13	67.810	68.000	66.610	66.970	66.970	1,567,200
2019-05-10	68.920	69.270	68.040	68.900	68.900	2,229,300
2019-05-09	67.930	69.670	67.350	69.260	69.260	2,626,000
2019-05-08	67.040	68.870	65.550	68.710	68.710	3,071,700
2019-05-07	65.810	69.900	64.980	66.710	66.710	4,688,300
2019-05-06	62.600	63.550	61.110	63.280	63.280	2,361,300
2019-05-03	63.000	63.650	62.590	63.230	63.230	1,916,500
2019-05-02	62.510	62.880	61.450	62.770	62.770	2,295,900
2019-05-01	64.060	64.200	62.180	62.440	62.440	1,696,000
2019-04-30	63.690	64.110	63.000	64.060	64.060	1,227,700
2019-04-29	64.340	64.760	63.290	63.490	63.490	1,417,700
2019-04-26	64.070	64.750	64.060	64.470	64.470	801,300
2019-04-25	63.780	64.120	62.940	63.820	63.820	1,149,500
2019-04-24	63.200	64.560	63.030	64.180	64.180	1,018,600
2019-04-23	61.320	63.450	61.050	63.260	63.260	1,415,300
2019-04-22	61.330	62.690	61.250	61.400	61.400	1,114,700
2019-04-18	61.030	62.100	60.110	61.500	61.500	1,792,600
2019-04-17	61.440	61.440	59.790	60.730	60.730	1,921,100
2019-04-16	62.140	62.280	61.200	61.330	61.330	1,429,500
2019-04-15	61.970	62.340	61.370	61.890	61.890	874,700
2019-04-12	61.370	62.110	60.510	61.780	61.780	1,237,000
2019-04-11	61.930	62.010	60.560	60.930	60.930	1,565,000
2019-04-10	62.010	62.160	61.510	61.840	61.840	1,014,100
2019-04-09	61.540	62.020	61.420	61.990	61.990	962,000
2019-04-08	62.650	63.000	60.870	61.630	61.630	1,550,000
2019-04-05	61.610	63.020	61.390	62.730	62.730	1,882,200
2019-04-04	60.610	61.560	60.310	61.360	61.360	1,764,000
2019-04-03	60.950	61.070	60.080	60.560	60.560	2,687,400
2019-04-02	60.960	61.210	60.510	60.670	60.670	1,151,300
2019-04-01	60.620	61.020	59.940	60.990	60.990	1,295,900
2019-03-29	59.300	60.120	59.210	60.110	60.110	1,939,900
2019-03-28	58.810	59.540	58.690	58.890	58.890	922,300
2019-03-27	59.200	59.760	58.600	58.790	58.790	1,114,700
2019-03-26	59.100	59.620	58.310	59.340	59.340	1,191,900
2019-03-25	59.860	60.000	58.640	58.870	58.870	986,700
2019-03-22	61.000	61.050	59.750	59.800	59.800	1,159,200
2019-03-21	59.850	61.430	59.660	61.220	61.220	916,000
2019-03-20	60.380	60.680	59.670	60.120	60.120	768,200
2019-03-19	60.000	60.870	59.960	60.500	60.500	1,051,200
2019-03-18	59.550	60.000	59.510	59.780	59.780	1,379,200
2019-03-15	59.100	59.740	58.870	59.290	59.290	2,136,400
2019-03-14	60.120	60.150	59.010	59.100	59.100	1,710,500
2019-03-13	59.940	60.590	59.780	60.150	60.150	1,118,600
2019-03-12	60.120	60.490	59.600	59.710	59.710	983,900
2019-03-11	58.790	60.010	58.790	59.930	59.930	1,963,400
2019-03-08	57.160	58.650	56.900	58.570	58.570	2,496,600
2019-03-07	57.650	57.990	56.580	57.400	57.400	3,897,200
2019-03-06	58.750	58.880	57.520	57.700	57.700	1,037,800

← NewerPage 32 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.