Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	59.870	60.010	58.830	58.870	58.870	1,747,100
2019-03-04	60.100	60.130	58.980	59.760	59.760	1,606,400
2019-03-01	59.730	61.090	59.550	60.070	60.070	1,692,700
2019-02-28	58.450	59.400	58.140	59.300	59.300	3,103,100
2019-02-27	58.440	58.590	57.900	58.400	58.400	2,632,100
2019-02-26	59.820	59.950	58.460	58.490	58.490	1,995,200
2019-02-25	60.370	60.700	59.810	59.830	59.830	1,443,000
2019-02-22	60.110	61.370	59.870	59.940	59.940	2,341,900
2019-02-21	60.030	61.860	59.510	59.980	59.980	3,789,200
2019-02-20	59.010	60.220	57.760	60.170	60.170	4,887,800
2019-02-19	62.460	63.770	61.960	63.110	63.110	2,288,300
2019-02-15	63.190	63.190	62.120	62.390	62.390	2,440,000
2019-02-14	61.960	62.530	61.140	62.370	62.370	1,671,300
2019-02-13	61.000	62.450	60.480	62.090	62.090	3,184,900
2019-02-12	60.750	61.610	60.390	61.010	61.010	3,339,200
2019-02-11	60.050	60.790	59.420	60.390	60.390	3,426,500
2019-02-08	61.820	62.450	57.780	59.150	59.150	5,749,600
2019-02-07	80.390	80.900	79.190	79.690	62.502	2,482,425
2019-02-06	79.390	81.380	79.200	80.760	63.341	2,035,282
2019-02-05	78.640	79.960	78.540	79.670	62.486	2,777,588
2019-02-04	76.840	78.880	76.840	78.440	61.522	2,246,040
2019-02-01	77.830	78.200	76.710	77.240	60.580	1,638,630
2019-01-31	77.610	78.880	77.600	77.700	60.941	2,708,100
2019-01-30	77.360	78.150	76.760	77.810	61.028	1,277,168
2019-01-29	76.880	78.120	76.130	76.760	60.204	1,749,682
2019-01-28	76.810	77.240	76.020	76.620	60.094	1,259,190
2019-01-25	77.230	77.950	76.970	77.250	60.588	1,241,340
2019-01-24	77.110	77.670	76.100	76.600	60.078	1,494,938
2019-01-23	77.200	78.000	76.070	76.900	60.314	1,840,080
2019-01-22	78.690	78.900	76.790	77.480	60.769	2,331,083
2019-01-18	78.870	79.410	78.020	79.300	62.196	1,725,967
2019-01-17	79.090	79.740	77.600	78.280	61.396	2,645,753
2019-01-16	81.030	81.680	79.760	79.980	62.729	2,064,225
2019-01-15	79.990	81.530	79.740	81.140	63.639	2,436,398
2019-01-14	79.540	80.650	79.020	79.940	62.698	1,855,507
2019-01-11	79.000	80.010	78.930	79.760	62.557	1,938,382
2019-01-10	76.700	79.480	76.350	79.480	62.337	4,417,365
2019-01-09	75.070	77.100	74.760	76.390	59.914	2,820,938
2019-01-08	74.440	75.540	74.230	75.370	59.114	1,875,525
2019-01-07	74.160	75.310	73.720	74.150	58.157	1,649,978
2019-01-04	74.700	75.980	74.030	74.500	58.431	2,518,380
2019-01-03	74.500	75.470	73.550	73.770	57.859	1,912,245
2019-01-02	77.160	77.200	74.600	76.390	59.914	2,574,608
2018-12-31	78.260	79.210	77.640	78.520	61.584	1,688,737
2018-12-28	78.000	79.060	77.270	77.920	61.114	1,576,028
2018-12-27	76.540	77.830	75.190	77.810	61.028	1,753,380
2018-12-26	74.620	77.480	74.160	77.440	60.737	1,444,958
2018-12-24	75.760	76.110	73.630	74.360	58.322	951,277
2018-12-21	77.080	78.120	75.430	75.960	59.577	3,767,497
2018-12-20	78.290	78.980	76.640	77.160	60.518	1,988,235
2018-12-19	79.380	80.860	78.050	78.420	61.506	2,020,747
2018-12-18	80.490	80.690	78.870	79.130	62.063	2,546,558
2018-12-17	80.020	81.130	79.320	79.740	62.541	2,276,640
2018-12-14	83.350	83.630	80.480	80.520	63.153	2,078,760
2018-12-13	85.440	86.060	83.310	83.790	65.718	1,893,375
2018-12-12	85.680	86.780	85.010	85.120	66.761	2,351,355
2018-12-11	86.340	86.800	83.850	84.660	66.400	2,028,525
2018-12-10	85.280	85.960	83.930	85.550	67.098	1,576,028
2018-12-07	86.900	87.590	84.650	85.160	66.792	1,783,470
2018-12-06	89.100	89.600	84.740	87.500	68.627	3,457,417

← NewerPage 33 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.