Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	65.620	66.350	65.190	65.670	51.506	1,145,588
2018-03-20	68.000	68.600	65.070	65.720	51.545	3,111,765
2018-03-19	67.960	68.430	66.640	67.830	53.200	4,803,308
2018-03-16	68.270	68.650	67.780	68.050	53.373	2,532,150
2018-03-15	68.150	68.360	67.630	67.990	53.326	1,902,427
2018-03-14	68.560	68.610	67.740	68.300	53.569	1,718,700
2018-03-13	68.420	68.580	67.610	68.040	53.365	1,309,680
2018-03-12	68.380	68.760	66.830	67.850	53.216	2,026,867
2018-03-09	67.360	68.740	67.030	68.430	53.671	1,541,475
2018-03-08	67.220	67.720	66.410	67.130	52.651	1,686,442
2018-03-07	65.710	67.160	65.620	67.130	52.651	2,149,013
2018-03-06	66.180	66.290	65.200	66.030	51.788	1,555,245
2018-03-05	64.990	66.470	64.550	66.040	51.796	1,888,402
2018-03-02	63.000	65.380	62.560	65.190	51.129	3,064,718
2018-03-01	64.990	65.750	62.840	63.440	49.757	5,571,878
2018-02-28	67.540	67.730	66.170	66.190	51.914	1,735,657
2018-02-27	67.630	68.340	67.190	67.210	52.714	2,042,550
2018-02-26	67.950	68.600	66.860	67.690	53.090	1,692,690
2018-02-23	68.160	68.470	66.200	68.050	53.373	2,489,055
2018-02-22	69.250	69.780	67.830	67.970	53.310	2,412,045
2018-02-21	68.130	70.440	67.460	68.680	53.867	3,999,420
2018-02-20	73.540	73.710	67.560	67.970	53.310	5,738,138
2018-02-16	68.220	71.170	68.000	69.520	54.526	3,658,102
2018-02-15	68.690	68.690	67.210	68.380	53.631	2,737,298
2018-02-14	66.930	68.700	66.910	68.430	53.671	3,278,790
2018-02-13	65.400	67.960	63.010	67.390	52.855	15,740,130
2018-02-12	72.280	73.190	71.390	72.180	56.612	2,926,635
2018-02-09	71.310	72.330	70.260	71.750	56.275	2,378,385
2018-02-08	72.890	73.060	70.820	70.850	55.569	2,364,105
2018-02-07	73.080	74.500	72.910	72.970	57.231	2,249,738
2018-02-06	71.060	73.970	70.350	73.530	57.671	3,379,387
2018-02-05	74.260	75.000	71.790	71.800	56.314	2,451,825
2018-02-02	74.990	75.710	74.170	74.350	58.314	1,714,365
2018-02-01	75.220	75.510	73.800	75.280	59.043	1,567,995
2018-01-31	78.110	78.110	75.050	75.680	59.357	2,457,690
2018-01-30	78.850	79.440	78.040	78.070	61.231	2,884,943
2018-01-29	78.910	79.540	78.660	79.410	62.282	1,570,928
2018-01-26	78.100	79.000	77.550	78.930	61.906	1,936,087
2018-01-25	77.740	78.500	76.960	78.140	61.286	1,825,672
2018-01-24	76.620	77.690	76.340	77.410	60.714	1,983,517
2018-01-23	76.270	76.930	75.470	76.300	59.843	1,532,550
2018-01-22	76.130	76.450	75.660	76.410	59.929	1,323,450
2018-01-19	74.650	75.980	74.380	75.960	59.577	1,461,660
2018-01-18	75.880	76.440	74.450	74.620	58.526	2,267,333
2018-01-17	76.600	77.250	75.600	76.350	59.882	5,290,868
2018-01-16	75.000	76.370	74.730	76.040	59.639	2,646,390
2018-01-12	73.700	75.000	73.060	74.840	58.698	1,333,013
2018-01-11	72.730	73.370	72.060	73.300	57.490	1,596,173
2018-01-10	73.380	73.400	71.150	72.790	57.090	2,071,365
2018-01-09	74.340	74.400	73.200	73.450	57.608	1,799,152
2018-01-08	73.110	74.430	72.870	74.340	58.306	1,505,903
2018-01-05	72.880	73.560	72.360	73.330	57.514	1,656,735
2018-01-04	72.500	72.790	71.610	72.180	56.612	1,512,023
2018-01-03	71.250	72.330	70.110	72.140	56.580	1,812,922
2018-01-02	70.360	71.570	70.150	71.470	56.055	1,585,080
2017-12-29	70.490	70.960	69.570	69.880	54.808	1,240,065
2017-12-28	70.600	70.650	70.010	70.560	55.341	951,022
2017-12-27	70.610	70.830	70.170	70.460	55.263	1,198,883
2017-12-26	71.020	71.460	70.490	70.620	55.388	1,589,033
2017-12-22	71.240	71.500	70.570	71.010	55.694	1,144,440

← NewerPage 37 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.