Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	80.520	81.210	80.070	81.130	63.631	1,178,100
2017-09-26	80.570	80.960	80.090	80.390	63.051	1,343,085
2017-09-25	79.490	80.990	79.180	80.340	63.012	2,284,800
2017-09-22	78.900	79.660	78.560	79.600	62.431	1,865,452
2017-09-21	80.400	80.640	79.240	79.320	62.212	1,432,080
2017-09-20	79.420	80.480	78.860	80.390	63.051	3,429,622
2017-09-19	80.970	81.420	78.850	79.140	62.071	3,217,845
2017-09-18	83.360	83.650	80.450	80.900	63.451	3,941,407
2017-09-15	82.250	84.870	82.160	82.880	65.004	3,728,227
2017-09-14	168.35	168.35	160.34	161.15	63.196	5,672,220
2017-09-13	175.75	175.98	168.49	168.88	66.227	2,880,735
2017-09-12	177.56	177.88	175.61	175.92	68.988	1,673,055
2017-09-11	176.46	178.68	176.10	177.57	69.635	1,258,425
2017-09-08	175.06	175.89	174.69	175.34	68.761	1,005,210
2017-09-07	172.90	175.52	171.75	174.83	68.561	1,051,110
2017-09-06	172.35	172.83	171.48	172.44	67.624	1,331,865
2017-09-05	172.57	174.01	170.89	172.35	67.588	1,477,725
2017-09-01	173.99	174.71	172.14	173.53	68.051	1,307,895
2017-08-31	170.18	173.92	170.04	173.68	68.110	1,590,435
2017-08-30	168.04	169.70	167.20	169.62	66.518	1,788,570
2017-08-29	170.00	170.42	167.79	168.43	66.051	1,523,115
2017-08-28	171.50	172.06	169.36	169.58	66.502	1,074,315
2017-08-25	171.88	172.47	170.78	171.57	67.282	1,234,200
2017-08-24	170.74	172.93	170.69	171.06	67.082	1,818,150
2017-08-23	170.37	171.01	169.24	170.46	66.847	1,464,465
2017-08-22	170.98	173.11	170.83	171.30	67.177	1,163,820
2017-08-21	169.52	172.63	169.52	170.82	66.988	1,576,155
2017-08-18	169.40	170.89	168.85	169.49	66.467	1,339,770
2017-08-17	170.40	172.04	169.57	169.61	66.514	1,946,415
2017-08-16	168.71	170.76	167.69	170.31	66.788	1,623,330
2017-08-15	168.75	169.25	166.67	167.94	65.859	1,390,515
2017-08-14	171.55	171.95	169.07	169.27	66.380	896,580
2017-08-11	168.14	171.26	167.75	170.58	66.894	1,600,890
2017-08-10	168.52	169.59	165.91	167.32	65.616	1,611,345
2017-08-09	173.08	173.59	168.12	169.65	66.529	2,759,610
2017-08-08	177.00	179.50	172.60	174.02	68.243	3,149,760
2017-08-07	180.50	185.27	180.25	183.79	72.075	2,364,105
2017-08-04	179.91	179.91	177.53	178.71	70.082	1,134,240
2017-08-03	179.15	179.60	178.19	179.18	70.267	882,810
2017-08-02	181.01	181.09	178.26	179.30	70.314	1,102,875
2017-08-01	180.70	182.60	173.75	181.27	71.086	902,190
2017-07-31	180.28	183.50	180.28	182.21	71.455	589,815
2017-07-28	182.40	183.47	181.78	182.91	71.729	813,450
2017-07-27	184.28	184.57	181.95	182.83	71.698	801,720
2017-07-26	179.53	185.59	179.53	184.74	72.447	705,330
2017-07-25	185.94	186.28	183.46	184.74	72.447	1,038,615
2017-07-24	185.05	185.94	184.68	185.69	72.820	582,675
2017-07-21	184.05	185.82	183.83	184.92	72.518	697,935
2017-07-20	185.37	185.37	183.10	184.44	72.329	1,068,960
2017-07-19	184.63	185.55	183.06	185.20	72.627	1,057,995
2017-07-18	185.64	185.68	183.65	184.38	72.306	771,120
2017-07-17	184.57	185.81	183.80	185.51	72.749	752,505
2017-07-14	182.80	185.27	182.80	184.52	72.361	675,240
2017-07-13	183.74	184.58	181.17	182.43	71.541	876,180
2017-07-12	181.79	183.67	181.79	183.17	71.831	636,735
2017-07-11	180.76	180.95	179.18	180.68	70.855	529,125
2017-07-10	182.99	183.30	180.39	180.62	70.831	802,485
2017-07-07	181.46	183.87	181.26	182.84	71.702	790,245
2017-07-06	182.60	184.51	180.47	181.11	71.024	851,190
2017-07-05	182.46	183.80	181.51	183.68	72.031	864,450

← NewerPage 39 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.