Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	142.50	143.24	142.02	143.18	56.149	710,175
2015-02-12	143.15	143.23	141.51	142.46	55.867	1,271,175
2015-02-11	141.22	142.37	137.00	141.99	55.682	1,538,415
2015-02-10	139.83	141.49	138.82	141.22	55.380	1,439,730
2015-02-09	139.37	139.64	138.16	139.23	54.600	1,199,265
2015-02-06	141.69	141.70	139.13	139.83	54.835	789,225
2015-02-05	140.05	141.56	139.00	141.17	55.361	555,390
2015-02-04	138.43	140.81	138.12	139.69	54.780	1,039,380
2015-02-03	138.78	140.00	137.18	138.84	54.447	1,404,285
2015-02-02	137.85	138.90	135.53	138.75	54.412	1,361,190
2015-01-30	139.47	140.32	137.81	138.07	54.145	1,152,855
2015-01-29	140.96	140.96	138.96	140.01	54.906	1,566,465
2015-01-28	143.00	143.74	140.25	140.59	55.133	1,214,055
2015-01-27	142.12	143.17	140.68	142.74	55.977	1,242,870
2015-01-26	142.74	143.64	140.94	143.59	56.310	1,022,805
2015-01-23	142.46	143.89	142.17	143.33	56.208	1,104,150
2015-01-22	138.14	142.56	137.45	142.56	55.906	1,026,885
2015-01-21	138.22	139.00	137.58	138.16	54.180	845,325
2015-01-20	139.98	140.20	137.34	138.50	54.314	954,465
2015-01-16	137.71	139.55	137.32	139.50	54.706	814,980
2015-01-15	139.24	140.15	137.66	137.84	54.055	607,920
2015-01-14	137.98	139.64	137.67	139.09	54.545	707,115
2015-01-13	141.28	142.20	138.45	139.54	54.722	912,900
2015-01-12	141.23	142.13	139.74	139.86	54.847	648,210
2015-01-09	140.26	141.40	139.03	141.21	55.377	1,619,505
2015-01-08	139.26	141.00	139.26	140.50	55.098	1,185,495
2015-01-07	136.00	138.84	134.77	138.55	54.333	1,178,355
2015-01-06	135.74	137.04	133.77	134.82	52.871	1,956,870
2015-01-05	136.89	137.47	135.54	135.61	53.180	957,270
2015-01-02	136.60	138.12	135.69	136.84	53.663	885,105
2014-12-31	137.74	138.89	136.10	136.15	53.392	941,205
2014-12-30	136.92	138.65	136.92	137.66	53.984	547,740
2014-12-29	137.39	138.02	136.73	137.54	53.937	500,565
2014-12-26	137.97	138.70	137.20	137.39	53.878	405,960
2014-12-24	137.44	138.81	137.29	137.87	54.067	315,180
2014-12-23	138.92	139.15	136.64	137.72	54.008	1,041,165
2014-12-22	138.00	138.80	137.29	137.49	53.918	796,620
2014-12-19	135.53	137.86	135.25	137.51	53.926	2,212,890
2014-12-18	136.03	136.63	134.43	135.80	53.255	1,406,325
2014-12-17	132.56	134.15	130.30	134.09	52.584	1,848,750
2014-12-16	131.43	134.50	131.06	132.40	51.922	1,607,520
2014-12-15	134.32	134.80	131.44	131.54	51.584	1,596,045
2014-12-12	134.07	135.60	133.69	133.80	52.471	935,850
2014-12-11	133.81	135.76	133.71	135.00	52.941	946,050
2014-12-10	135.63	136.20	133.29	133.52	52.361	993,225
2014-12-09	134.58	135.74	134.10	135.38	53.090	1,576,410
2014-12-08	137.39	138.41	136.05	136.36	53.475	1,093,950
2014-12-05	137.49	138.24	136.55	137.12	53.773	1,308,150
2014-12-04	136.91	137.77	136.11	136.76	53.631	758,625
2014-12-03	136.92	138.40	136.37	136.88	53.678	997,305
2014-12-02	137.20	137.98	136.94	137.10	53.765	1,276,275
2014-12-01	136.53	137.84	136.19	137.18	53.796	1,108,740
2014-11-28	136.33	138.22	135.82	137.20	53.804	722,160
2014-11-26	135.80	136.49	134.96	135.66	53.200	1,174,275
2014-11-25	134.07	136.14	133.35	135.85	53.275	5,611,275
2014-11-24	132.54	134.15	132.50	134.15	52.608	852,465
2014-11-21	133.17	133.98	131.84	132.47	51.949	1,011,585
2014-11-20	131.80	134.28	130.97	131.60	51.608	787,440
2014-11-19	134.32	134.32	131.50	132.10	51.804	1,315,800
2014-11-18	130.94	132.47	130.63	132.39	51.918	1,099,560

← NewerPage 50 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.