Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	97.140	97.540	96.570	96.930	38.012	728,280
2013-06-13	97.100	97.280	95.350	96.950	38.020	956,505
2013-06-12	97.020	97.150	95.260	95.650	37.510	627,300
2013-06-11	95.600	96.910	95.030	96.490	37.839	1,001,130
2013-06-10	95.800	96.280	95.170	96.270	37.753	673,200
2013-06-07	94.160	95.600	93.990	95.440	37.428	772,395
2013-06-06	94.240	94.730	92.860	93.990	36.859	1,831,155
2013-06-05	95.840	95.930	93.530	93.960	36.847	1,364,505
2013-06-04	96.350	96.960	95.460	95.760	37.553	797,895
2013-06-03	96.270	96.340	95.060	96.300	37.765	1,186,260
2013-05-31	95.920	96.930	95.270	96.290	37.761	1,419,330
2013-05-30	95.030	96.440	94.620	96.220	37.733	512,550
2013-05-29	96.160	96.160	94.940	95.230	37.345	976,650
2013-05-28	95.720	97.010	95.150	96.500	37.843	1,078,140
2013-05-24	95.080	95.640	94.260	95.110	37.298	892,755
2013-05-23	94.600	95.780	94.380	95.690	37.526	759,900
2013-05-22	96.250	97.090	95.110	95.320	37.380	1,347,420
2013-05-21	95.170	96.280	95.170	96.150	37.706	1,096,755
2013-05-20	95.520	95.980	95.210	95.300	37.373	710,175
2013-05-17	96.280	96.280	94.950	95.380	37.404	855,780
2013-05-16	95.280	95.990	95.120	95.350	37.392	839,970
2013-05-15	95.450	96.050	95.160	95.980	37.639	854,505
2013-05-14	94.900	95.940	94.530	95.410	37.416	824,925
2013-05-13	94.500	94.980	93.860	94.770	37.165	1,402,500
2013-05-10	93.090	94.810	93.070	94.400	37.020	1,046,010
2013-05-09	92.690	93.580	92.690	93.290	36.584	779,535
2013-05-08	91.670	93.060	91.130	93.060	36.494	1,106,955
2013-05-07	90.250	92.150	89.570	91.910	36.043	1,388,985
2013-05-06	90.720	91.640	90.450	91.130	35.737	987,105
2013-05-03	90.890	91.490	89.930	90.720	35.577	881,790
2013-05-02	89.540	90.190	89.170	90.070	35.322	817,785
2013-05-01	90.120	90.330	89.350	89.500	35.098	870,570
2013-04-30	89.760	90.460	89.400	90.400	35.451	1,675,095
2013-04-29	89.890	90.200	89.480	89.940	35.271	1,123,785
2013-04-26	89.910	90.390	89.320	89.750	35.196	794,835
2013-04-25	89.920	90.190	89.610	89.850	35.235	831,300
2013-04-24	89.520	90.160	89.490	89.630	35.149	1,105,680
2013-04-23	91.190	91.440	88.900	89.810	35.220	1,981,095
2013-04-22	91.610	91.670	90.360	90.720	35.577	461,295
2013-04-19	89.590	91.680	89.590	91.450	35.863	707,625
2013-04-18	90.390	90.530	89.560	90.130	35.345	734,145
2013-04-17	90.380	90.510	89.390	90.350	35.431	767,040
2013-04-16	90.580	91.400	89.840	91.270	35.792	512,805
2013-04-15	91.840	92.240	89.710	90.010	35.298	675,240
2013-04-12	92.740	92.790	91.460	91.910	36.043	553,350
2013-04-11	92.070	92.600	91.740	92.340	36.212	609,960
2013-04-10	90.800	92.110	90.630	91.810	36.004	685,440
2013-04-09	91.430	91.490	89.930	90.790	35.604	788,205
2013-04-08	90.270	91.400	90.270	91.380	35.835	659,175
2013-04-05	90.410	90.560	89.820	90.440	35.467	935,340
2013-04-04	91.060	92.010	90.960	91.390	35.839	574,770
2013-04-03	92.000	92.130	90.810	91.040	35.702	707,880
2013-04-02	92.390	92.900	91.700	92.080	36.110	748,170
2013-04-01	92.130	92.640	91.410	91.930	36.051	771,630
2013-03-28	90.930	92.660	90.670	92.550	36.294	1,172,235
2013-03-27	90.600	91.270	90.180	91.210	35.769	457,215
2013-03-26	90.750	91.400	90.560	91.140	35.741	541,110
2013-03-25	90.980	91.480	89.950	90.300	35.412	730,065
2013-03-22	90.900	91.150	90.410	90.580	35.522	523,260
2013-03-21	90.360	90.710	89.960	90.600	35.529	833,085

← NewerPage 57 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.