Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	114.27	114.37	112.91	113.70	44.588	574,515
2013-12-03	114.11	114.64	113.89	114.60	44.941	655,605
2013-12-02	113.46	115.12	113.46	114.60	44.941	635,460
2013-11-29	114.18	114.60	113.45	114.00	44.706	363,885
2013-11-27	114.32	114.69	113.76	114.41	44.867	589,050
2013-11-26	114.73	115.46	114.25	114.35	44.843	934,320
2013-11-25	113.01	115.32	113.01	114.73	44.992	582,675
2013-11-22	114.52	114.83	113.95	114.53	44.914	574,005
2013-11-21	113.32	114.68	112.59	114.52	44.910	532,950
2013-11-20	112.82	113.95	112.67	113.28	44.424	554,625
2013-11-19	113.27	113.92	112.94	112.97	44.302	698,190
2013-11-18	113.84	114.19	113.09	113.56	44.533	708,390
2013-11-15	115.23	115.23	113.50	113.94	44.682	753,525
2013-11-14	113.26	114.81	112.61	114.79	45.016	975,120
2013-11-13	112.13	113.45	111.60	113.40	44.471	742,560
2013-11-12	110.73	112.44	110.54	112.44	44.094	1,025,355
2013-11-11	111.11	111.68	110.69	111.25	43.628	715,785
2013-11-08	109.69	111.16	109.42	111.15	43.588	666,825
2013-11-07	110.66	110.97	109.16	109.34	42.878	1,053,405
2013-11-06	111.76	111.90	110.00	110.18	43.208	1,041,165
2013-11-05	110.00	112.48	108.76	110.58	43.365	1,981,605
2013-11-04	112.40	113.21	110.78	113.09	44.349	1,696,770
2013-11-01	113.26	113.26	111.85	112.38	44.071	756,075
2013-10-31	112.04	112.83	111.21	112.43	44.090	1,566,720
2013-10-30	113.05	113.69	111.59	111.98	43.914	921,570
2013-10-29	112.19	112.99	111.92	112.98	44.306	572,730
2013-10-28	111.00	111.80	110.56	111.75	43.824	914,940
2013-10-25	111.71	111.71	110.66	111.03	43.541	883,575
2013-10-24	111.50	111.81	110.77	110.91	43.494	941,205
2013-10-23	111.07	111.90	110.90	111.82	43.851	474,300
2013-10-22	111.48	112.48	111.15	111.30	43.647	752,760
2013-10-21	111.27	111.81	110.78	111.34	43.663	464,355
2013-10-18	111.48	111.53	110.61	111.49	43.722	587,520
2013-10-17	109.56	111.09	109.09	110.99	43.526	1,091,145
2013-10-16	108.81	109.83	108.66	109.73	43.031	1,284,180
2013-10-15	107.50	108.77	107.50	108.45	42.529	1,669,740
2013-10-14	105.95	108.19	105.95	108.17	42.420	834,105
2013-10-11	106.26	107.55	106.26	107.30	42.078	647,190
2013-10-10	105.63	106.92	104.90	106.75	41.863	1,355,070
2013-10-09	103.72	105.00	103.27	104.72	41.067	1,329,060
2013-10-08	103.70	104.45	102.89	102.98	40.384	626,535
2013-10-07	104.52	105.09	103.80	103.82	40.714	616,590
2013-10-04	103.69	105.50	103.57	105.30	41.294	623,220
2013-10-03	104.63	104.87	103.26	103.91	40.749	762,960
2013-10-02	104.99	105.14	103.68	105.11	41.220	589,560
2013-10-01	103.37	105.48	103.19	105.18	41.247	1,697,025
2013-09-30	102.87	103.98	102.50	103.77	40.694	1,296,675
2013-09-27	103.62	104.13	103.25	103.48	40.580	404,685
2013-09-26	103.82	104.80	103.59	104.11	40.827	683,655
2013-09-25	104.04	104.44	103.36	103.41	40.553	807,840
2013-09-24	105.26	105.26	103.91	104.07	40.812	1,150,815
2013-09-23	104.59	105.90	104.48	105.00	41.177	618,885
2013-09-20	105.84	106.00	104.70	105.00	41.177	2,290,155
2013-09-19	105.40	105.69	104.80	105.44	41.349	565,080
2013-09-18	105.50	105.62	104.54	105.20	41.255	900,405
2013-09-17	105.63	106.00	105.20	105.63	41.424	1,094,205
2013-09-16	105.60	105.78	105.08	105.61	41.416	576,300
2013-09-13	105.89	105.98	104.25	104.52	40.988	920,040
2013-09-12	105.34	105.94	105.00	105.34	41.310	850,680
2013-09-11	104.71	105.67	104.71	105.60	41.412	1,355,070

← NewerPage 55 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.