Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	78.600	79.480	78.290	78.490	30.780	1,340,280
2012-06-28	76.840	77.710	75.970	77.630	30.443	954,210
2012-06-27	76.450	77.740	76.360	77.250	30.294	811,410
2012-06-26	76.390	76.390	75.460	75.940	29.780	1,028,415
2012-06-25	76.910	76.910	76.000	76.070	29.831	863,175
2012-06-22	76.920	77.560	76.320	77.220	30.282	1,482,825
2012-06-21	78.000	78.460	76.010	76.390	29.957	1,806,675
2012-06-20	79.840	80.050	77.790	78.000	30.588	2,365,635
2012-06-19	79.230	80.380	79.080	79.730	31.267	2,070,600
2012-06-18	77.160	79.330	77.120	79.140	31.035	2,576,775
2012-06-15	75.750	78.000	75.650	77.820	30.518	3,142,365
2012-06-14	74.320	75.970	74.320	75.660	29.671	1,364,250
2012-06-13	74.220	74.890	73.860	74.220	29.106	1,157,445
2012-06-12	73.940	74.510	73.350	74.440	29.192	1,438,965
2012-06-11	74.680	74.960	73.490	73.610	28.867	1,433,355
2012-06-08	74.020	74.570	73.660	74.320	29.145	1,314,780
2012-06-07	75.090	75.420	74.010	74.040	29.035	1,309,425
2012-06-06	74.600	74.780	74.240	74.430	29.188	1,161,015
2012-06-05	73.110	74.310	72.700	74.200	29.098	1,541,730
2012-06-04	72.270	73.090	72.120	73.020	28.635	1,480,530
2012-06-01	73.090	73.270	71.970	72.380	28.384	2,251,395
2012-05-31	74.510	74.790	73.540	74.310	29.141	1,507,560
2012-05-30	75.750	75.750	74.580	74.840	29.349	993,990
2012-05-29	76.080	76.720	75.600	76.280	29.914	957,525
2012-05-25	75.080	75.820	74.590	75.530	29.620	1,046,010
2012-05-24	74.660	75.490	74.020	75.050	29.431	1,576,665
2012-05-23	73.740	74.640	73.240	74.560	29.239	1,359,150
2012-05-22	74.610	74.790	73.650	74.160	29.082	1,024,845
2012-05-21	73.010	74.640	72.430	74.580	29.247	1,409,895
2012-05-18	73.980	74.030	72.840	73.010	28.631	1,593,750
2012-05-17	75.550	75.670	73.680	73.700	28.902	1,621,290
2012-05-16	76.450	76.450	75.040	75.570	29.635	1,417,035
2012-05-15	75.940	76.530	75.790	76.190	29.878	1,483,080
2012-05-14	75.990	76.300	74.820	75.910	29.769	1,516,740
2012-05-11	76.070	76.850	75.820	76.570	30.028	1,807,695
2012-05-10	76.890	77.250	75.890	76.110	29.847	1,152,600
2012-05-09	77.000	77.000	75.450	76.560	30.024	2,414,595
2012-05-08	74.810	78.160	74.810	77.530	30.404	4,562,715
2012-05-07	74.420	75.330	74.090	74.730	29.306	1,181,160
2012-05-04	75.760	76.950	74.640	74.880	29.365	1,468,545
2012-05-03	76.680	77.000	76.180	76.340	29.937	929,730
2012-05-02	76.010	76.900	75.800	76.710	30.082	576,810
2012-05-01	76.680	77.190	75.950	76.450	29.980	1,144,185
2012-04-30	77.440	77.720	76.670	76.740	30.094	1,434,885
2012-04-27	76.500	77.360	76.170	77.290	30.310	1,208,190
2012-04-26	75.140	76.500	74.510	76.430	29.973	1,171,215
2012-04-25	74.710	75.820	74.420	75.640	29.663	1,680,195
2012-04-24	73.640	74.300	73.210	74.200	29.098	1,269,390
2012-04-23	73.730	74.060	72.750	73.290	28.741	1,181,415
2012-04-20	74.620	74.900	74.140	74.430	29.188	623,220
2012-04-19	74.750	74.940	73.750	74.140	29.075	1,209,210
2012-04-18	75.010	75.510	74.750	74.780	29.326	971,040
2012-04-17	74.000	75.460	73.820	75.220	29.498	938,910
2012-04-16	74.000	74.020	73.280	73.760	28.926	825,435
2012-04-13	75.240	75.240	73.520	73.670	28.890	893,520
2012-04-12	74.490	75.380	74.090	75.070	29.439	742,305
2012-04-11	74.550	74.880	73.820	74.230	29.110	844,050
2012-04-10	74.580	75.000	73.770	73.790	28.937	954,720
2012-04-09	74.920	75.390	74.450	74.890	29.369	537,795
2012-04-05	75.670	76.160	75.460	76.090	29.839	430,695

← NewerPage 61 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.