Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	76.100	76.410	75.630	76.050	29.824	839,205
2012-04-03	76.350	76.750	75.950	76.690	30.075	829,770
2012-04-02	75.720	76.780	75.530	76.230	29.894	1,302,285
2012-03-30	76.400	76.400	75.670	75.680	29.678	1,470,075
2012-03-29	75.820	76.490	75.510	75.850	29.745	862,920
2012-03-28	76.360	76.740	75.860	76.210	29.886	864,705
2012-03-27	76.700	76.820	76.230	76.400	29.961	541,620
2012-03-26	76.010	76.770	76.010	76.540	30.016	701,760
2012-03-23	75.360	75.430	74.670	75.380	29.561	557,175
2012-03-22	75.610	75.700	74.790	75.120	29.459	793,305
2012-03-21	76.160	76.460	75.720	75.870	29.753	552,840
2012-03-20	76.380	76.750	76.150	76.180	29.875	1,225,275
2012-03-19	76.470	77.050	76.030	76.740	30.094	1,195,950
2012-03-16	76.170	76.500	76.060	76.270	29.910	1,496,850
2012-03-15	75.500	76.410	75.470	76.390	29.957	1,168,155
2012-03-14	75.060	75.860	74.870	75.650	29.667	1,140,360
2012-03-13	73.720	75.280	73.580	75.260	29.514	1,419,330
2012-03-12	72.230	73.980	72.230	73.500	28.824	1,136,025
2012-03-09	73.270	74.660	73.270	73.930	28.992	907,800
2012-03-08	72.650	73.590	72.350	73.260	28.729	1,501,695
2012-03-07	72.120	72.490	71.720	72.230	28.326	824,415
2012-03-06	72.520	72.950	71.850	72.040	28.251	1,177,080
2012-03-05	72.860	73.480	72.550	73.130	28.678	819,570
2012-03-02	73.920	73.920	72.960	73.120	28.675	649,995
2012-03-01	74.090	74.130	73.050	73.860	28.965	1,308,660
2012-02-29	74.980	75.220	73.850	74.020	29.028	2,408,730
2012-02-28	74.730	75.520	74.450	75.080	29.443	1,367,565
2012-02-27	74.350	74.640	73.640	74.310	29.141	974,610
2012-02-24	74.370	75.000	74.290	74.740	29.310	911,880
2012-02-23	74.140	74.540	73.740	74.130	29.071	1,228,845
2012-02-22	74.550	74.580	73.630	74.010	29.024	1,211,250
2012-02-21	74.880	75.230	73.940	74.270	29.126	904,230
2012-02-17	75.400	75.730	74.690	74.790	29.329	1,132,710
2012-02-16	73.250	75.980	72.730	75.670	29.675	2,921,790
2012-02-15	73.220	73.480	72.210	73.130	28.678	2,147,610
2012-02-14	71.320	73.150	71.320	73.150	28.686	1,675,605
2012-02-13	71.530	72.410	70.940	72.110	28.278	1,625,625
2012-02-10	70.820	71.310	70.300	71.240	27.937	1,460,385
2012-02-09	72.060	72.560	71.100	71.270	27.949	1,719,465
2012-02-08	72.580	72.580	71.400	71.940	28.212	2,091,510
2012-02-07	72.240	73.350	72.040	72.580	28.463	1,562,640
2012-02-06	72.910	73.420	72.690	72.990	28.624	1,636,590
2012-02-03	73.480	73.860	73.050	73.160	28.690	1,432,080
2012-02-02	72.610	73.210	72.280	73.090	28.663	1,244,400
2012-02-01	71.330	72.720	71.140	72.690	28.506	1,920,915
2012-01-31	71.080	71.900	70.480	70.890	27.800	1,586,865
2012-01-30	70.120	70.930	69.680	70.910	27.808	769,845
2012-01-27	70.210	71.270	70.210	71.000	27.843	995,265
2012-01-26	70.790	70.900	69.840	70.500	27.647	967,215
2012-01-25	69.280	70.630	68.880	70.630	27.698	629,595
2012-01-24	68.850	69.930	68.850	69.520	27.263	825,435
2012-01-23	69.480	70.080	68.750	69.200	27.137	908,820
2012-01-20	68.860	69.510	68.640	69.450	27.235	1,288,005
2012-01-19	68.780	68.970	68.400	68.860	27.004	1,785,765
2012-01-18	68.160	68.740	67.510	68.720	26.949	1,110,525
2012-01-17	68.490	69.000	67.880	68.120	26.714	902,700
2012-01-13	67.630	67.990	67.110	67.920	26.635	622,200
2012-01-12	67.990	68.090	66.550	68.000	26.667	966,960
2012-01-11	66.510	67.990	66.380	67.960	26.651	848,130
2012-01-10	66.480	67.070	66.130	66.700	26.157	975,375

← NewerPage 62 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.