Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	66.160	66.280	65.480	65.890	25.839	865,725
2012-01-06	66.310	66.500	65.390	66.130	25.933	936,105
2012-01-05	65.420	66.250	65.140	66.220	25.969	1,627,410
2012-01-04	65.680	65.730	64.740	65.560	25.710	706,860
2012-01-03	65.460	66.580	65.460	65.760	25.788	1,321,665
2011-12-30	64.870	65.460	64.360	64.430	25.267	946,305
2011-12-29	64.500	65.020	63.980	64.790	25.408	579,105
2011-12-28	65.330	65.340	64.040	64.120	25.145	582,675
2011-12-27	65.030	65.730	63.970	65.270	25.596	447,270
2011-12-23	64.900	65.240	64.690	65.130	25.541	342,210
2011-12-22	64.600	64.920	64.360	64.650	25.353	450,585
2011-12-21	64.160	64.460	63.390	64.440	25.271	715,530
2011-12-20	62.980	64.790	62.980	64.260	25.200	962,625
2011-12-19	62.930	62.930	61.660	61.920	24.282	759,390
2011-12-16	62.640	63.280	61.930	62.440	24.486	2,841,720
2011-12-15	61.860	62.430	61.510	62.250	24.412	1,066,155
2011-12-14	61.440	61.770	61.130	61.390	24.075	1,030,965
2011-12-13	62.580	63.440	61.460	61.840	24.251	1,243,890
2011-12-12	63.300	63.540	62.120	62.570	24.537	842,520
2011-12-09	62.580	64.020	62.320	63.480	24.894	1,104,150
2011-12-08	63.640	63.640	62.160	62.280	24.424	967,470
2011-12-07	64.390	64.510	62.840	64.020	25.106	854,760
2011-12-06	64.810	65.190	64.200	64.470	25.282	898,110
2011-12-05	65.020	65.900	64.650	65.000	25.490	798,405
2011-12-02	65.080	65.560	63.780	64.050	25.118	783,615
2011-12-01	64.450	65.730	64.420	64.600	25.333	1,277,550
2011-11-30	63.550	64.870	63.550	64.340	25.231	1,793,925
2011-11-29	61.890	62.860	61.620	62.390	24.467	1,392,300
2011-11-28	61.200	61.830	61.050	61.790	24.231	1,575,390
2011-11-25	59.960	60.580	59.780	59.990	23.526	435,540
2011-11-23	60.430	60.870	60.010	60.460	23.710	1,536,630
2011-11-22	61.340	61.340	60.270	60.880	23.875	2,860,080
2011-11-21	60.500	62.200	60.150	61.750	24.216	2,968,965
2011-11-18	61.610	61.850	60.820	60.970	23.910	1,679,940
2011-11-17	62.960	63.000	61.540	61.730	24.208	1,757,970
2011-11-16	64.200	64.430	62.900	62.950	24.686	1,816,620
2011-11-15	64.900	65.170	64.270	64.860	25.435	2,637,210
2011-11-14	65.730	65.970	64.660	64.990	25.486	1,339,515
2011-11-11	65.740	66.460	65.200	65.890	25.839	990,930
2011-11-10	65.220	65.290	64.010	64.940	25.467	1,941,315
2011-11-09	65.640	67.000	64.000	64.380	25.247	1,755,420
2011-11-08	66.450	66.910	65.530	66.850	26.216	1,065,390
2011-11-07	65.090	66.240	64.600	66.180	25.953	1,093,185
2011-11-04	65.290	65.480	64.190	65.180	25.561	959,565
2011-11-03	65.040	65.660	64.580	65.580	25.718	1,489,455
2011-11-02	64.380	66.000	64.010	64.910	25.455	1,972,680
2011-11-01	63.740	65.480	63.690	64.350	25.235	4,210,050
2011-10-31	70.660	70.730	69.110	69.320	27.184	2,968,455
2011-10-28	69.480	71.130	69.120	70.980	27.835	1,949,730
2011-10-27	68.560	70.200	68.530	69.640	27.310	1,962,990
2011-10-26	66.860	67.230	65.670	67.010	26.278	1,663,365
2011-10-25	67.190	67.230	65.960	66.140	25.937	1,166,370
2011-10-24	65.840	67.290	65.710	67.260	26.377	1,225,020
2011-10-21	65.010	66.670	65.000	65.800	25.804	1,984,920
2011-10-20	63.760	64.690	63.100	64.650	25.353	1,548,870
2011-10-19	63.290	64.810	63.220	63.530	24.914	2,299,080
2011-10-18	63.030	63.870	62.550	63.290	24.820	1,462,680
2011-10-17	64.050	64.120	62.650	62.880	24.659	946,560
2011-10-14	65.040	65.040	63.970	64.260	25.200	1,957,125
2011-10-13	64.000	64.460	62.850	64.420	25.263	2,586,210

← NewerPage 63 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.