Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	71.260	71.590	70.790	71.160	55.812	1,512,150
2017-12-20	71.380	71.910	70.960	71.100	55.765	1,735,402
2017-12-19	70.460	72.280	70.460	71.490	56.071	2,161,508
2017-12-18	70.430	71.010	70.100	70.160	55.028	1,443,683
2017-12-15	68.880	70.770	68.580	70.160	55.028	3,153,713
2017-12-14	68.960	69.150	68.420	68.690	53.875	1,671,652
2017-12-13	67.970	69.040	67.650	68.700	53.882	2,104,643
2017-12-12	68.270	68.410	67.420	67.810	53.184	2,500,658
2017-12-11	67.900	68.360	67.370	68.320	53.584	3,045,720
2017-12-08	68.200	68.570	67.530	67.900	53.255	2,621,528
2017-12-07	67.450	68.110	67.190	67.570	52.996	2,427,090
2017-12-06	68.000	69.410	67.320	67.580	53.004	5,111,603
2017-12-05	71.360	71.720	69.580	71.100	55.765	3,512,497
2017-12-04	71.590	71.900	70.970	71.210	55.851	2,340,390
2017-12-01	70.930	71.250	69.430	70.660	55.420	2,241,450
2017-11-30	70.370	71.590	70.150	71.450	56.039	3,469,147
2017-11-29	70.600	70.930	69.300	70.300	55.137	4,142,220
2017-11-28	69.920	70.640	68.830	70.500	55.294	2,525,775
2017-11-27	69.950	70.470	69.630	69.890	54.816	2,164,950
2017-11-24	70.310	70.770	69.330	69.970	54.878	2,237,753
2017-11-22	67.860	70.380	67.740	69.950	54.863	3,610,290
2017-11-21	67.930	68.220	66.510	67.970	53.310	3,631,327
2017-11-20	68.870	69.260	66.130	67.500	52.941	3,512,115
2017-11-17	69.200	69.550	68.650	69.120	54.212	2,920,515
2017-11-16	67.850	69.900	67.850	69.510	54.518	5,168,085
2017-11-15	66.930	68.760	66.550	67.970	53.310	5,373,998
2017-11-14	66.400	66.990	65.280	66.840	52.424	4,721,198
2017-11-13	67.060	67.490	65.720	66.500	52.157	4,938,458
2017-11-10	69.360	69.400	67.020	67.050	52.588	6,466,163
2017-11-09	69.480	69.990	68.800	69.660	54.635	3,361,282
2017-11-08	70.750	71.480	68.350	70.000	54.902	3,852,157
2017-11-07	70.750	71.890	69.960	71.010	55.694	5,520,495
2017-11-06	70.000	71.900	69.510	70.040	54.933	9,817,628
2017-11-03	76.450	79.370	76.160	77.640	60.894	4,428,840
2017-11-02	77.280	77.520	76.110	76.300	59.843	1,831,920
2017-11-01	79.030	79.050	77.160	77.240	60.580	2,186,370
2017-10-31	77.800	78.840	77.760	78.600	61.647	2,126,955
2017-10-30	76.580	77.890	76.280	77.700	60.941	3,070,710
2017-10-27	80.900	81.100	75.600	76.550	60.039	6,198,795
2017-10-26	83.210	83.730	81.100	81.470	63.898	2,111,273
2017-10-25	82.540	83.360	82.360	82.900	65.020	1,737,315
2017-10-24	83.010	83.460	82.540	82.970	65.075	1,145,205
2017-10-23	84.550	84.770	82.410	82.850	64.980	1,530,000
2017-10-20	83.620	84.880	83.200	84.530	66.298	1,344,360
2017-10-19	82.560	83.250	82.480	83.090	65.169	1,574,753
2017-10-18	82.490	82.810	81.830	82.290	64.541	1,075,590
2017-10-17	81.680	82.640	81.630	82.450	64.667	1,996,777
2017-10-16	80.930	82.010	80.670	81.910	64.243	2,800,920
2017-10-13	80.380	81.100	79.960	80.930	63.475	852,720
2017-10-12	80.780	81.160	80.440	80.510	63.145	1,035,172
2017-10-11	79.890	80.730	79.800	80.670	63.271	934,065
2017-10-10	80.170	80.570	79.710	79.890	62.659	1,216,860
2017-10-09	80.910	80.910	79.830	80.100	62.824	1,539,435
2017-10-06	82.040	82.140	80.770	80.990	63.522	1,370,880
2017-10-05	81.990	82.380	81.240	81.580	63.984	991,950
2017-10-04	81.660	81.930	81.410	81.740	64.110	865,215
2017-10-03	81.100	81.840	80.990	81.580	63.984	1,340,663
2017-10-02	82.190	82.230	80.710	81.030	63.553	1,960,695
2017-09-29	80.560	82.050	80.410	81.990	64.306	2,224,110
2017-09-28	80.770	81.390	80.270	80.860	63.420	1,444,575

← NewerPage 38 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.