Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	118.19	118.96	117.62	118.94	46.643	665,040
2014-05-28	118.08	119.09	117.72	118.16	46.337	1,189,575
2014-05-27	117.05	118.13	116.69	118.13	46.326	1,117,410
2014-05-23	116.63	116.84	115.78	116.80	45.804	992,205
2014-05-22	115.95	116.55	115.28	116.15	45.549	1,351,245
2014-05-21	115.65	116.66	115.33	116.25	45.588	979,710
2014-05-20	115.47	116.01	114.31	115.31	45.220	875,160
2014-05-19	115.15	116.41	115.10	116.04	45.506	1,214,310
2014-05-16	114.08	115.53	113.75	115.42	45.263	932,535
2014-05-15	114.08	114.46	113.02	114.20	44.784	850,170
2014-05-14	115.37	115.37	114.31	114.48	44.894	1,034,535
2014-05-13	116.37	116.77	115.00	115.48	45.286	806,055
2014-05-12	115.48	117.04	115.29	116.23	45.580	931,005
2014-05-09	113.21	115.27	112.73	115.20	45.177	997,560
2014-05-08	113.04	114.99	113.04	113.40	44.471	1,144,440
2014-05-07	113.15	113.39	112.10	113.17	44.380	1,679,175
2014-05-06	114.73	115.95	113.46	113.62	44.557	1,293,615
2014-05-05	113.59	115.36	113.05	115.18	45.169	1,117,665
2014-05-02	114.84	115.27	113.88	113.94	44.682	1,260,465
2014-05-01	114.85	115.00	113.44	114.28	44.816	830,790
2014-04-30	113.56	114.23	113.25	114.23	44.796	1,309,170
2014-04-29	113.99	114.49	113.57	113.80	44.628	683,655
2014-04-28	114.23	114.96	112.29	113.80	44.628	1,031,475
2014-04-25	113.09	113.89	112.73	113.54	44.526	1,334,415
2014-04-24	115.33	115.51	113.61	113.67	44.577	1,042,185
2014-04-23	114.67	115.54	113.74	114.49	44.898	701,505
2014-04-22	114.44	115.01	113.75	114.50	44.902	926,925
2014-04-21	113.97	114.81	113.08	114.18	44.777	703,035
2014-04-17	113.75	115.49	113.55	113.87	44.655	1,377,510
2014-04-16	114.31	114.63	113.06	113.50	44.510	806,565
2014-04-15	113.43	114.28	110.99	113.39	44.467	978,435
2014-04-14	113.52	114.08	112.19	113.32	44.439	980,220
2014-04-11	113.11	114.31	112.37	112.43	44.090	853,740
2014-04-10	116.61	116.87	113.63	114.03	44.718	1,343,850
2014-04-09	115.81	116.81	114.46	116.79	45.800	898,365
2014-04-08	114.41	116.06	112.91	115.26	45.200	1,782,960
2014-04-07	115.93	116.46	113.32	113.95	44.686	2,088,960
2014-04-04	120.65	120.99	116.25	116.48	45.678	1,364,505
2014-04-03	120.30	120.30	118.87	119.69	46.937	1,202,070
2014-04-02	120.14	120.61	119.56	119.74	46.957	1,077,120
2014-04-01	119.57	120.00	118.67	119.92	47.028	1,106,190
2014-03-31	118.38	119.67	118.02	119.37	46.812	1,021,275
2014-03-28	116.71	118.95	115.57	117.76	46.180	1,266,840
2014-03-27	117.00	117.15	115.74	116.11	45.533	855,525
2014-03-26	116.33	117.33	115.74	116.60	45.726	1,219,410
2014-03-25	116.42	117.59	115.26	115.94	45.467	887,655
2014-03-24	117.62	118.47	115.09	116.14	45.545	949,875
2014-03-21	119.26	119.99	117.08	117.18	45.953	1,852,830
2014-03-20	118.18	118.97	117.83	118.64	46.526	775,710
2014-03-19	118.79	119.41	117.81	118.46	46.455	1,029,435
2014-03-18	119.18	119.60	118.66	119.19	46.741	810,900
2014-03-17	118.96	119.88	118.47	118.98	46.659	848,640
2014-03-14	118.27	119.36	118.02	118.40	46.431	903,975
2014-03-13	119.85	120.36	118.23	118.48	46.463	1,626,390
2014-03-12	118.76	119.42	118.45	119.06	46.690	1,598,340
2014-03-11	119.74	120.72	119.00	119.59	46.898	969,765
2014-03-10	119.68	120.32	118.97	120.17	47.126	980,730
2014-03-07	120.39	120.39	118.97	119.77	46.969	505,155
2014-03-06	119.59	120.35	119.28	119.76	46.965	657,135
2014-03-05	119.66	119.66	118.63	119.35	46.804	769,335

← NewerPage 53 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.