Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	168.45	169.05	167.30	168.90	66.235	906,015
2017-04-05	168.68	170.74	168.01	168.19	65.957	1,337,475
2017-04-04	169.23	169.71	168.18	168.82	66.204	793,815
2017-04-03	170.22	171.15	168.75	169.05	66.294	1,138,065
2017-03-31	170.35	170.75	169.71	169.97	66.655	758,370
2017-03-30	170.42	171.14	170.30	170.83	66.992	487,050
2017-03-29	171.37	171.61	170.07	170.89	67.016	790,245
2017-03-28	171.05	171.56	170.62	171.09	67.094	990,420
2017-03-27	170.29	172.02	170.14	171.26	67.161	672,435
2017-03-24	171.77	172.61	170.77	171.25	67.157	702,525
2017-03-23	171.80	173.50	171.08	171.46	67.239	870,825
2017-03-22	171.36	172.26	169.82	171.85	67.392	823,395
2017-03-21	172.00	172.90	170.52	170.80	66.980	1,189,575
2017-03-20	170.86	172.50	169.96	171.41	67.220	935,340
2017-03-17	171.64	172.00	170.19	171.25	67.157	2,316,930
2017-03-16	172.50	172.89	170.17	171.17	67.126	1,505,520
2017-03-15	171.51	173.13	170.67	172.72	67.733	865,980
2017-03-14	172.08	172.08	170.44	171.25	67.157	708,900
2017-03-13	172.01	172.38	170.89	172.22	67.537	927,180
2017-03-10	171.65	172.73	170.46	172.17	67.518	1,201,050
2017-03-09	170.89	171.77	170.43	170.94	67.035	681,615
2017-03-08	171.06	171.88	170.53	170.89	67.016	916,470
2017-03-07	170.48	171.35	169.88	171.06	67.082	1,056,465
2017-03-06	170.43	171.50	169.89	170.90	67.020	1,058,760
2017-03-03	170.98	171.87	170.62	171.57	67.282	960,075
2017-03-02	170.88	171.61	170.15	171.03	67.071	1,660,050
2017-03-01	172.45	172.83	171.14	172.00	67.451	1,790,100
2017-02-28	172.81	172.90	170.48	171.56	67.278	2,041,020
2017-02-27	173.67	174.32	173.12	173.54	68.055	989,145
2017-02-24	171.71	173.58	171.07	173.53	68.051	1,047,795
2017-02-23	172.85	173.20	171.51	171.92	67.420	1,589,925
2017-02-22	173.05	174.92	172.62	172.64	67.702	1,696,260
2017-02-21	171.00	176.50	170.00	173.01	67.847	3,250,740
2017-02-17	166.90	168.13	165.50	168.11	65.926	2,296,785
2017-02-16	167.79	168.27	166.40	167.25	65.588	1,827,075
2017-02-15	166.01	168.02	165.80	167.90	65.843	1,284,945
2017-02-14	165.25	167.12	165.12	166.65	65.353	1,224,000
2017-02-13	165.92	166.15	164.33	165.11	64.749	1,242,615
2017-02-10	164.47	165.72	161.99	165.07	64.733	708,900
2017-02-09	163.48	165.49	162.82	164.85	64.647	1,215,075
2017-02-08	163.63	164.63	163.11	163.61	64.161	1,628,175
2017-02-07	162.74	164.06	162.22	163.98	64.306	1,833,450
2017-02-06	162.01	162.67	161.01	162.59	63.761	1,015,410
2017-02-03	162.12	162.93	160.90	162.66	63.788	881,280
2017-02-02	159.56	161.41	158.78	161.22	63.224	1,031,220
2017-02-01	159.99	160.40	158.37	159.86	62.690	1,164,585
2017-01-31	158.23	159.94	157.34	159.86	62.690	1,305,090
2017-01-30	159.38	159.76	157.66	158.32	62.086	1,313,250
2017-01-27	159.63	159.72	158.25	159.65	62.608	893,265
2017-01-26	159.95	160.19	158.39	159.22	62.439	1,253,070
2017-01-25	157.40	160.49	156.92	160.29	62.859	1,333,395
2017-01-24	155.60	157.21	154.36	156.92	61.537	987,870
2017-01-23	156.90	157.63	154.76	155.35	60.922	963,135
2017-01-20	158.15	158.67	155.97	156.90	61.529	1,749,300
2017-01-19	159.29	159.57	157.51	157.73	61.855	827,475
2017-01-18	159.36	159.86	158.34	159.69	62.624	922,335
2017-01-17	158.62	159.35	158.07	158.78	62.267	887,655
2017-01-13	157.05	159.10	157.05	159.05	62.373	1,161,525
2017-01-12	156.86	157.43	155.31	157.13	61.620	1,135,005
2017-01-11	157.60	158.74	155.74	157.76	61.867	1,576,665

← NewerPage 41 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.