Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	118.84	120.00	118.50	119.33	46.796	1,062,330
2014-03-03	117.89	118.62	116.54	117.21	45.965	1,843,650
2014-02-28	118.93	119.95	118.16	119.04	46.682	967,215
2014-02-27	118.66	119.18	117.97	118.74	46.565	739,245
2014-02-26	119.52	120.06	118.27	118.62	46.518	1,208,190
2014-02-25	119.59	120.00	118.84	119.15	46.726	1,808,460
2014-02-24	119.17	120.30	118.32	119.58	46.894	1,074,825
2014-02-21	118.55	119.15	117.45	118.71	46.553	1,257,660
2014-02-20	116.64	118.17	116.13	118.00	46.275	872,355
2014-02-19	117.75	117.98	116.68	116.86	45.827	793,050
2014-02-18	117.56	118.14	117.26	117.79	46.192	789,480
2014-02-14	116.54	117.39	116.18	117.03	45.894	908,820
2014-02-13	114.93	117.21	114.06	117.15	45.941	1,551,420
2014-02-12	114.90	116.05	114.09	115.01	45.102	1,570,800
2014-02-11	115.24	115.95	112.28	114.43	44.875	2,494,155
2014-02-10	113.03	114.90	113.03	114.84	45.035	1,282,650
2014-02-07	112.16	113.68	110.81	113.37	44.459	1,077,630
2014-02-06	111.20	112.10	110.11	111.52	43.733	920,295
2014-02-05	109.98	111.32	109.77	111.06	43.553	944,265
2014-02-04	110.81	111.34	110.20	110.36	43.278	1,859,970
2014-02-03	114.90	115.82	109.69	110.21	43.220	2,921,025
2014-01-31	113.20	115.28	113.01	114.89	45.055	1,709,520
2014-01-30	115.23	116.00	114.55	115.06	45.122	662,235
2014-01-29	113.00	114.54	112.11	113.98	44.698	1,546,065
2014-01-28	113.13	114.16	112.46	114.16	44.769	1,251,285
2014-01-27	114.88	115.20	112.87	112.94	44.290	1,370,880
2014-01-24	116.32	117.11	114.67	114.96	45.082	1,387,200
2014-01-23	117.24	117.84	116.06	116.85	45.824	1,099,305
2014-01-22	117.48	117.88	116.33	117.86	46.220	1,000,620
2014-01-21	117.25	117.25	116.24	117.07	45.910	1,047,540
2014-01-17	115.42	116.48	114.96	116.16	45.553	1,107,975
2014-01-16	115.80	115.99	115.12	115.78	45.404	921,570
2014-01-15	116.13	116.13	115.51	115.80	45.412	1,225,020
2014-01-14	114.50	116.03	114.06	115.39	45.251	901,425
2014-01-13	116.08	116.42	114.11	114.31	44.827	1,250,265
2014-01-10	117.12	117.32	116.11	116.20	45.569	1,237,005
2014-01-09	117.92	118.52	116.97	117.53	46.090	1,142,400
2014-01-08	115.18	117.32	115.00	117.26	45.984	1,411,170
2014-01-07	113.99	115.80	112.98	115.32	45.224	878,475
2014-01-06	113.95	114.33	112.86	113.65	44.569	932,025
2014-01-03	113.71	114.30	113.14	113.91	44.671	513,825
2014-01-02	114.01	114.26	112.99	113.49	44.506	884,595
2013-12-31	114.90	114.92	113.99	114.26	44.808	735,420
2013-12-30	114.49	114.64	113.81	114.50	44.902	370,005
2013-12-27	114.48	114.90	114.24	114.43	44.875	501,330
2013-12-26	114.30	114.61	113.57	114.23	44.796	430,950
2013-12-24	114.00	114.27	113.19	114.23	44.796	269,025
2013-12-23	113.49	114.15	112.77	113.81	44.631	705,840
2013-12-20	112.13	113.00	112.13	112.86	44.259	1,616,190
2013-12-19	112.70	113.33	111.59	112.05	43.941	915,450
2013-12-18	111.87	113.18	110.40	113.15	44.373	757,860
2013-12-17	112.48	112.62	111.13	111.40	43.686	1,042,950
2013-12-16	112.63	113.38	111.79	112.09	43.957	661,980
2013-12-13	112.40	112.85	111.32	112.08	43.953	805,290
2013-12-12	112.50	114.15	111.52	111.73	43.816	1,061,820
2013-12-11	115.62	116.07	112.76	112.81	44.239	1,096,500
2013-12-10	113.90	115.35	112.80	115.22	45.184	2,137,410
2013-12-09	114.21	115.59	113.21	113.48	44.502	927,690
2013-12-06	114.00	114.23	112.73	113.88	44.659	1,617,210
2013-12-05	113.38	113.94	112.01	112.45	44.098	1,450,440

← NewerPage 54 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.