Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	72.350	73.410	72.080	73.290	57.482	2,128,103
2018-06-14	72.380	73.010	72.000	72.880	57.161	1,231,395
2018-06-13	73.610	73.610	72.280	72.330	56.729	1,187,790
2018-06-12	72.810	73.220	72.250	72.970	57.231	1,053,405
2018-06-11	72.100	73.680	72.100	72.800	57.098	1,372,283
2018-06-08	71.270	72.190	71.230	72.120	56.565	1,333,013
2018-06-07	71.080	71.930	70.850	71.190	55.835	1,361,445
2018-06-06	70.420	71.600	70.380	71.180	55.827	1,375,598
2018-06-05	70.280	70.980	70.120	70.330	55.161	1,534,590
2018-06-04	69.470	70.760	69.360	70.240	55.090	1,127,228
2018-06-01	69.760	70.530	69.220	69.530	54.533	1,333,905
2018-05-31	71.350	71.470	68.740	69.200	54.275	4,575,720
2018-05-30	70.350	71.800	70.020	71.600	56.157	2,366,400
2018-05-29	69.970	70.320	69.170	70.000	54.902	1,828,222
2018-05-25	70.760	71.930	70.210	70.430	55.239	1,094,715
2018-05-24	70.730	70.870	69.740	70.510	55.302	1,156,170
2018-05-23	70.990	71.080	69.960	70.620	55.388	1,809,225
2018-05-22	71.550	71.690	71.050	71.300	55.922	1,093,185
2018-05-21	72.410	72.760	71.150	71.460	56.047	1,304,453
2018-05-18	72.310	72.720	71.780	71.940	56.424	1,584,315
2018-05-17	72.270	72.390	71.420	72.280	56.690	1,482,315
2018-05-16	72.500	72.890	72.140	72.400	56.784	1,164,458
2018-05-15	72.980	73.070	72.020	72.450	56.824	1,497,488
2018-05-14	72.720	73.340	72.180	73.320	57.506	1,554,608
2018-05-11	72.740	73.430	71.970	72.940	57.208	1,473,135
2018-05-10	72.030	73.000	71.930	72.620	56.957	1,637,610
2018-05-09	70.880	72.390	69.520	71.580	56.141	2,501,423
2018-05-08	75.130	75.820	70.950	71.080	55.749	5,290,485
2018-05-07	75.860	76.980	75.730	76.270	59.820	3,878,677
2018-05-04	74.670	75.830	73.960	75.550	59.255	1,934,047
2018-05-03	76.060	76.060	73.770	75.020	58.839	2,559,945
2018-05-02	76.400	77.110	75.510	76.590	60.071	2,790,720
2018-05-01	75.790	77.030	75.170	76.870	60.290	1,863,157
2018-04-30	77.030	77.110	75.800	76.000	59.608	2,107,958
2018-04-27	76.530	76.920	76.040	76.800	60.235	1,868,257
2018-04-26	74.420	76.380	74.050	76.250	59.804	1,962,352
2018-04-25	73.650	74.540	72.500	74.490	58.424	2,286,968
2018-04-24	72.720	74.880	72.520	73.830	57.906	4,554,045
2018-04-23	72.020	74.180	71.230	73.790	57.875	4,512,863
2018-04-20	69.880	69.880	68.640	69.070	54.173	1,472,498
2018-04-19	70.670	70.900	69.200	69.750	54.706	1,314,270
2018-04-18	71.050	71.350	70.390	70.930	55.631	1,423,665
2018-04-17	70.400	71.200	69.810	71.020	55.702	1,077,248
2018-04-16	69.270	70.860	68.810	69.940	54.855	1,621,928
2018-04-13	69.980	70.190	68.450	68.980	54.102	1,254,728
2018-04-12	69.360	69.950	68.440	69.720	54.682	2,247,570
2018-04-11	68.610	69.470	68.460	69.070	54.173	1,404,285
2018-04-10	67.500	70.810	67.500	69.340	54.384	3,189,795
2018-04-09	67.010	67.940	66.380	66.870	52.447	1,474,538
2018-04-06	67.270	67.870	66.260	66.780	52.377	1,639,778
2018-04-05	68.750	68.750	67.420	67.820	53.192	1,725,075
2018-04-04	66.850	69.310	66.810	68.510	53.733	2,581,238
2018-04-03	66.090	66.910	65.140	66.840	52.424	1,157,318
2018-04-02	66.930	67.680	65.290	65.830	51.631	2,144,805
2018-03-29	66.660	67.700	66.470	67.210	52.714	1,706,460
2018-03-28	65.290	66.900	65.080	66.270	51.977	2,210,978
2018-03-27	65.930	66.160	64.730	65.080	51.043	2,010,420
2018-03-26	65.590	66.030	64.300	65.540	51.404	2,025,975
2018-03-23	66.010	66.830	64.560	64.590	50.659	2,195,423
2018-03-22	65.400	66.580	65.240	65.930	51.710	2,964,885

← NewerPage 36 of 79 · 4,733 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.