Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	90.520	91.200	90.520	90.900	35.647	969,000
2013-03-19	89.670	90.670	89.670	90.040	35.310	1,538,670
2013-03-18	91.700	91.700	89.360	89.730	35.188	672,435
2013-03-15	90.420	90.590	89.720	89.880	35.247	1,445,595
2013-03-14	90.350	90.640	90.020	90.630	35.541	776,985
2013-03-13	90.270	90.410	89.950	90.260	35.396	778,770
2013-03-12	89.590	90.230	89.480	90.030	35.306	864,450
2013-03-11	89.430	90.530	88.780	89.920	35.263	1,155,150
2013-03-08	89.600	90.460	89.530	90.320	35.420	839,970
2013-03-07	89.660	90.060	89.140	89.300	35.020	967,725
2013-03-06	89.930	90.200	89.700	89.740	35.192	793,560
2013-03-05	89.180	90.390	89.050	89.900	35.255	925,395
2013-03-04	88.940	88.940	88.250	88.760	34.808	1,028,160
2013-03-01	88.700	89.230	87.900	88.840	34.839	1,492,260
2013-02-28	88.380	89.550	88.300	89.220	34.988	1,172,745
2013-02-27	87.660	88.880	86.670	88.460	34.690	746,640
2013-02-26	87.740	87.920	86.790	87.300	34.235	1,046,775
2013-02-25	88.270	88.780	87.340	87.370	34.263	1,948,965
2013-02-22	87.720	88.000	87.400	87.780	34.424	884,850
2013-02-21	88.280	88.680	87.000	87.350	34.255	1,298,205
2013-02-20	89.220	89.530	88.420	88.420	34.675	841,500
2013-02-19	88.600	89.930	88.520	89.300	35.020	1,428,000
2013-02-15	88.640	89.350	88.320	88.680	34.777	1,124,550
2013-02-14	88.500	89.370	88.060	88.400	34.667	2,234,055
2013-02-13	90.350	91.110	88.990	89.250	35.000	2,286,330
2013-02-12	89.510	90.980	89.430	90.370	35.439	2,199,885
2013-02-11	89.240	89.680	88.910	89.450	35.078	1,199,010
2013-02-08	89.050	89.330	88.800	89.110	34.945	872,100
2013-02-07	88.650	89.220	87.800	88.640	34.761	1,058,505
2013-02-06	87.350	88.680	87.350	88.650	34.765	978,435
2013-02-05	87.520	87.980	87.140	87.800	34.431	862,410
2013-02-04	86.910	88.060	86.470	87.140	34.173	1,099,560
2013-02-01	86.870	87.610	85.880	87.550	34.333	1,420,095
2013-01-31	86.400	86.860	86.090	86.340	33.859	793,560
2013-01-30	86.810	87.420	86.480	86.730	34.012	809,370
2013-01-29	87.230	87.490	86.850	87.000	34.118	1,505,010
2013-01-28	87.660	87.900	87.070	87.160	34.180	588,540
2013-01-25	87.530	87.900	87.060	87.790	34.428	1,114,095
2013-01-24	85.950	87.190	85.840	87.060	34.141	1,735,785
2013-01-23	85.240	86.000	85.040	85.770	33.635	1,005,975
2013-01-22	84.630	85.390	84.630	85.380	33.482	762,450
2013-01-18	84.330	85.040	84.330	84.970	33.322	829,770
2013-01-17	84.310	85.060	83.850	84.610	33.180	723,945
2013-01-16	83.690	84.150	83.360	83.960	32.926	588,540
2013-01-15	83.780	84.090	83.140	84.020	32.949	1,003,680
2013-01-14	83.170	84.050	83.050	84.050	32.961	918,000
2013-01-11	83.580	83.870	82.870	83.070	32.577	897,345
2013-01-10	83.550	83.670	82.960	83.360	32.690	828,495
2013-01-09	83.100	83.520	82.110	83.080	32.580	1,021,275
2013-01-08	82.730	83.540	82.570	82.640	32.408	1,127,100
2013-01-07	82.250	83.180	82.170	83.080	32.580	758,370
2013-01-04	82.730	82.730	82.300	82.370	32.302	1,289,025
2013-01-03	82.150	82.730	81.840	82.450	32.333	890,970
2013-01-02	81.590	82.540	81.590	82.420	32.322	1,208,445
2012-12-31	79.930	80.670	79.570	80.420	31.537	619,395
2012-12-28	79.790	80.590	79.510	79.960	31.357	550,035
2012-12-27	80.370	80.930	79.700	80.220	31.459	628,065
2012-12-26	81.170	81.660	80.180	80.510	31.573	675,240
2012-12-24	81.280	81.670	80.940	81.210	31.847	403,155
2012-12-21	80.910	82.440	80.910	80.940	31.741	3,697,245

← NewerPage 58 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.