Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	130.00	131.10	130.00	130.94	51.349	748,935
2014-11-14	130.61	131.14	128.66	130.15	51.039	1,287,240
2014-11-13	130.17	130.60	129.54	130.28	51.090	729,555
2014-11-12	129.01	130.03	128.50	129.68	50.855	1,043,970
2014-11-11	129.82	130.49	128.93	129.47	50.773	822,630
2014-11-10	129.18	130.07	128.94	129.62	50.831	1,187,790
2014-11-07	130.00	130.00	128.27	128.84	50.526	1,647,810
2014-11-06	122.96	133.16	122.23	130.31	51.102	4,956,945
2014-11-05	122.02	122.83	120.99	122.21	47.926	2,171,325
2014-11-04	119.62	120.91	119.37	120.84	47.388	990,420
2014-11-03	120.07	120.45	119.38	119.71	46.945	1,040,655
2014-10-31	122.11	122.79	119.96	120.03	47.071	1,759,755
2014-10-30	118.99	120.30	118.79	120.21	47.141	756,840
2014-10-29	118.84	119.39	118.12	119.07	46.694	838,185
2014-10-28	118.31	118.74	117.95	118.73	46.561	851,700
2014-10-27	117.82	118.26	117.50	117.89	46.231	767,550
2014-10-24	117.11	117.91	116.75	117.82	46.204	718,335
2014-10-23	117.36	117.36	116.25	116.57	45.714	885,360
2014-10-22	116.24	116.45	115.17	115.63	45.345	1,336,455
2014-10-21	114.16	116.37	114.06	116.31	45.612	1,094,460
2014-10-20	112.45	113.62	112.39	113.62	44.557	1,201,305
2014-10-17	111.87	113.65	111.87	113.26	44.416	1,541,730
2014-10-16	109.82	111.42	109.34	110.96	43.514	1,964,520
2014-10-15	111.56	112.65	109.88	111.56	43.749	1,816,875
2014-10-14	112.47	113.42	112.18	112.72	44.204	1,890,825
2014-10-13	112.95	113.40	111.74	111.83	43.855	1,701,870
2014-10-10	113.49	114.91	112.85	112.90	44.275	1,502,205
2014-10-09	114.80	115.49	113.35	113.70	44.588	1,558,560
2014-10-08	114.42	115.47	113.93	115.20	45.177	1,923,465
2014-10-07	114.83	115.35	114.33	114.42	44.871	1,036,830
2014-10-06	116.59	117.19	115.37	115.61	45.337	834,615
2014-10-03	115.29	116.28	115.12	115.88	45.443	1,465,485
2014-10-02	115.29	115.51	114.37	114.70	44.980	1,308,915
2014-10-01	116.25	116.43	114.94	115.13	45.149	1,536,630
2014-09-30	117.12	117.53	116.40	116.47	45.675	1,915,305
2014-09-29	116.37	117.30	115.91	117.22	45.969	881,535
2014-09-26	116.67	117.51	116.38	117.13	45.933	785,145
2014-09-25	117.75	118.26	116.29	116.66	45.749	1,535,865
2014-09-24	117.04	118.42	116.98	118.35	46.412	986,595
2014-09-23	116.73	117.57	116.51	117.17	45.949	1,399,950
2014-09-22	117.00	118.04	116.91	117.27	45.988	1,551,930
2014-09-19	117.44	117.72	117.00	117.05	45.902	1,815,855
2014-09-18	117.22	117.64	116.96	117.45	46.059	776,475
2014-09-17	117.15	118.02	116.45	117.13	45.933	2,038,215
2014-09-16	116.02	117.05	115.54	116.70	45.765	2,088,195
2014-09-15	116.95	116.95	115.74	116.02	45.498	604,350
2014-09-12	117.46	117.88	116.48	116.76	45.788	940,950
2014-09-11	117.68	118.79	117.54	117.86	46.220	849,660
2014-09-10	118.62	118.69	117.88	118.33	46.404	940,440
2014-09-09	118.89	119.42	118.29	118.63	46.522	863,175
2014-09-08	118.74	119.48	118.72	119.37	46.812	840,735
2014-09-05	119.06	119.72	118.12	119.20	46.745	648,720
2014-09-04	121.00	121.00	118.37	118.72	46.557	921,315
2014-09-03	119.90	120.04	119.25	119.54	46.878	597,210
2014-09-02	119.68	120.17	119.17	119.80	46.980	1,350,990
2014-08-29	120.10	120.36	119.10	119.69	46.937	964,920
2014-08-28	119.44	119.87	118.92	119.45	46.843	549,270
2014-08-27	120.23	120.23	119.33	119.63	46.914	488,325
2014-08-26	120.48	120.48	119.67	119.90	47.020	646,935
2014-08-25	119.64	120.19	119.12	120.07	47.086	586,755

← NewerPage 51 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.