Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	81.490	82.040	81.490	82.010	32.161	925,650
2012-12-19	82.380	82.380	81.600	81.610	32.004	1,271,940
2012-12-18	82.360	82.910	82.120	82.230	32.247	1,215,585
2012-12-17	81.040	82.150	80.850	82.040	32.173	1,266,330
2012-12-14	80.440	81.470	78.960	81.320	31.890	1,362,210
2012-12-13	80.690	81.550	80.600	80.860	31.710	919,785
2012-12-12	80.850	81.580	80.760	80.900	31.726	1,125,060
2012-12-11	80.000	81.370	79.960	81.020	31.773	1,906,635
2012-12-10	79.790	80.500	79.730	79.940	31.349	1,077,885
2012-12-07	79.650	79.940	79.310	79.890	31.329	706,350
2012-12-06	80.390	80.390	79.110	79.700	31.255	1,151,580
2012-12-05	81.000	81.000	79.640	80.040	31.388	1,176,315
2012-12-04	80.750	81.400	79.830	80.610	31.612	1,404,540
2012-12-03	81.000	81.430	80.110	80.670	31.635	598,485
2012-11-30	80.960	81.000	80.020	80.770	31.675	1,352,520
2012-11-29	80.510	80.790	80.050	80.760	31.671	781,320
2012-11-28	80.040	80.300	79.000	80.120	31.420	990,930
2012-11-27	80.500	81.300	79.930	80.040	31.388	945,540
2012-11-26	80.670	81.200	80.380	80.580	31.600	890,205
2012-11-23	80.060	80.800	79.790	80.750	31.667	468,690
2012-11-21	79.850	79.910	79.270	79.890	31.329	635,970
2012-11-20	78.300	79.770	78.200	79.690	31.251	1,054,680
2012-11-19	78.930	79.730	78.640	79.490	31.173	1,131,180
2012-11-16	78.190	78.640	77.830	78.350	30.726	1,300,245
2012-11-15	77.260	78.480	77.050	78.310	30.710	1,419,330
2012-11-14	77.860	78.730	77.250	77.650	30.451	1,050,345
2012-11-13	77.040	78.050	76.950	77.630	30.443	834,360
2012-11-12	77.180	77.480	76.430	77.070	30.224	562,785
2012-11-09	76.810	77.790	76.750	77.100	30.235	695,130
2012-11-08	78.100	78.560	76.630	76.720	30.086	1,431,825
2012-11-07	77.200	79.550	76.400	78.300	30.706	2,717,790
2012-11-06	76.200	77.570	76.040	77.200	30.275	1,727,880
2012-11-05	74.540	76.160	74.270	75.840	29.741	1,415,760
2012-11-02	76.000	76.370	74.480	74.500	29.216	1,172,235
2012-11-01	74.080	76.310	73.980	75.940	29.780	1,701,870
2012-10-31	74.280	74.360	73.470	73.750	28.922	1,094,715
2012-10-26	74.690	75.190	73.780	74.180	29.090	916,980
2012-10-25	75.140	75.760	74.500	74.810	29.337	666,060
2012-10-24	74.350	75.070	73.350	74.570	29.243	1,217,625
2012-10-23	74.410	74.600	73.660	73.930	28.992	1,612,110
2012-10-22	74.820	75.540	74.450	75.110	29.455	807,585
2012-10-19	75.500	75.500	74.520	74.910	29.377	1,079,670
2012-10-18	76.170	76.200	74.280	75.560	29.631	3,070,965
2012-10-17	76.950	77.650	76.630	77.390	30.349	766,530
2012-10-16	77.450	77.540	76.760	77.160	30.259	735,420
2012-10-15	77.140	77.350	76.700	77.150	30.255	472,770
2012-10-12	77.550	77.990	76.960	77.030	30.208	553,605
2012-10-11	77.770	77.990	77.220	77.690	30.467	729,555
2012-10-10	77.540	77.760	76.740	77.090	30.231	741,030
2012-10-09	79.200	79.460	77.170	77.390	30.349	949,875
2012-10-08	78.940	79.610	78.940	79.530	31.188	565,335
2012-10-05	79.840	80.280	79.150	79.270	31.086	861,135
2012-10-04	79.030	79.760	78.660	79.510	31.180	1,658,010
2012-10-03	79.050	79.440	78.540	78.990	30.977	1,174,785
2012-10-02	79.200	79.430	78.640	79.190	31.055	907,545
2012-10-01	79.670	80.420	78.730	79.210	31.063	1,636,080
2012-09-28	79.560	79.650	78.780	79.220	31.067	1,206,405
2012-09-27	79.370	79.660	78.870	79.600	31.216	1,019,490
2012-09-26	80.370	80.470	79.000	79.320	31.106	1,166,880
2012-09-25	79.960	80.750	79.880	80.270	31.478	1,318,605

← NewerPage 59 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.