Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	79.960	80.750	79.880	80.270	31.478	1,318,605
2012-09-24	79.700	80.120	79.320	79.850	31.314	746,130
2012-09-21	79.210	80.210	79.090	79.740	31.271	2,363,085
2012-09-20	78.040	79.360	78.040	79.140	31.035	1,568,250
2012-09-19	77.010	78.550	77.010	78.430	30.757	1,297,185
2012-09-18	77.190	77.510	76.580	77.250	30.294	716,295
2012-09-17	76.760	77.570	76.760	76.980	30.188	953,955
2012-09-14	77.440	77.720	76.740	77.070	30.224	1,067,940
2012-09-13	76.980	77.820	76.710	77.500	30.392	617,355
2012-09-12	77.370	77.840	76.780	76.980	30.188	723,180
2012-09-11	77.680	78.020	76.990	77.090	30.231	938,400
2012-09-10	78.450	78.770	77.720	77.840	30.526	684,165
2012-09-07	77.820	78.640	77.670	78.350	30.726	806,565
2012-09-06	77.520	79.060	77.520	77.930	30.561	1,580,745
2012-09-05	77.120	77.520	76.460	76.970	30.184	1,261,485
2012-09-04	76.510	77.420	75.890	77.210	30.278	901,425
2012-08-31	77.300	78.390	76.020	76.810	30.122	724,200
2012-08-30	76.370	76.680	75.780	76.480	29.992	458,490
2012-08-29	76.200	76.790	76.100	76.780	30.110	552,330
2012-08-28	75.950	76.390	75.680	76.190	29.878	446,760
2012-08-27	76.330	76.630	75.850	76.000	29.804	746,130
2012-08-24	76.220	76.540	75.880	76.250	29.902	644,895
2012-08-23	77.010	77.380	75.650	76.050	29.824	1,471,350
2012-08-22	77.320	77.920	76.820	77.350	30.333	764,745
2012-08-21	77.490	78.500	77.470	77.880	30.541	574,770
2012-08-20	78.120	78.320	77.550	77.660	30.455	762,705
2012-08-17	77.720	78.300	77.130	78.120	30.635	676,260
2012-08-16	77.510	77.810	76.930	77.520	30.400	373,320
2012-08-15	76.810	77.860	76.580	77.780	30.502	441,915
2012-08-14	77.310	77.310	76.530	76.770	30.106	538,815
2012-08-13	76.950	77.230	76.350	77.160	30.259	282,030
2012-08-10	76.600	77.320	76.110	77.160	30.259	522,240
2012-08-09	76.940	77.360	76.440	76.620	30.047	986,340
2012-08-08	77.410	77.430	76.830	77.060	30.220	836,910
2012-08-07	76.990	77.890	76.530	77.480	30.384	1,100,070
2012-08-06	76.340	77.100	75.680	76.540	30.016	907,290
2012-08-03	75.660	76.980	75.660	76.390	29.957	1,322,685
2012-08-02	75.000	75.190	72.840	74.920	29.380	2,212,125
2012-08-01	75.000	75.190	74.510	75.030	29.424	1,842,885
2012-07-31	76.270	76.900	74.730	74.810	29.337	2,470,695
2012-07-30	78.080	78.380	76.500	76.800	30.118	1,593,750
2012-07-27	76.660	78.330	76.580	78.160	30.651	1,879,350
2012-07-26	76.410	76.710	75.330	76.220	29.890	1,006,230
2012-07-25	74.800	75.770	74.210	75.330	29.541	970,785
2012-07-24	76.560	76.560	74.090	74.640	29.271	1,109,250
2012-07-23	76.790	76.830	75.760	76.220	29.890	1,250,520
2012-07-20	79.030	79.060	77.830	77.960	30.573	1,125,825
2012-07-19	78.680	79.250	78.370	79.000	30.980	793,305
2012-07-18	77.870	78.990	77.630	78.630	30.835	846,855
2012-07-17	78.040	78.400	76.710	78.210	30.671	898,620
2012-07-16	77.750	77.750	76.660	77.450	30.373	823,905
2012-07-13	76.810	77.940	76.730	77.830	30.522	716,805
2012-07-12	78.050	78.160	75.850	76.720	30.086	2,230,740
2012-07-11	78.490	78.930	78.090	78.550	30.804	999,090
2012-07-10	78.620	79.270	77.750	78.500	30.784	1,294,125
2012-07-09	78.690	78.690	77.710	78.340	30.722	753,270
2012-07-06	78.900	78.960	77.670	77.930	30.561	909,840
2012-07-05	78.830	79.420	78.720	79.200	31.059	884,085
2012-07-03	78.980	79.660	78.980	79.500	31.177	531,165
2012-07-02	79.100	79.330	78.450	78.910	30.945	1,076,610

← NewerPage 60 of 79 · 4,734 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.