Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	64.700	65.110	63.850	64.200	25.177	2,045,865
2011-10-11	60.270	64.210	60.270	63.930	25.071	2,150,160
2011-10-10	61.860	62.770	61.690	62.620	24.557	1,023,825
2011-10-07	61.770	62.020	60.920	61.090	23.957	1,060,800
2011-10-06	61.680	61.960	60.160	61.590	24.153	1,349,715
2011-10-05	61.210	62.000	60.570	61.760	24.220	924,120
2011-10-04	58.970	61.170	58.560	60.970	23.910	1,711,815
2011-10-03	61.530	63.030	59.320	59.520	23.341	1,896,945
2011-09-30	62.910	63.620	61.950	62.010	24.318	1,226,805
2011-09-29	64.200	64.630	62.050	63.570	24.929	1,060,800
2011-09-28	65.690	66.110	63.140	63.230	24.796	988,380
2011-09-27	63.820	65.950	63.200	65.380	25.639	1,608,540
2011-09-26	63.070	63.390	61.390	63.130	24.757	1,291,320
2011-09-23	61.180	62.680	60.490	62.610	24.553	1,350,480
2011-09-22	62.310	62.710	60.900	61.640	24.173	1,767,915
2011-09-21	65.020	65.780	63.770	63.800	25.020	1,259,955
2011-09-20	65.010	66.300	64.690	65.020	25.498	975,375
2011-09-19	64.000	65.120	63.930	64.760	25.396	1,147,245
2011-09-16	64.230	65.410	64.120	65.200	25.569	1,902,810
2011-09-15	64.320	64.560	62.750	63.930	25.071	1,073,550
2011-09-14	62.710	64.630	61.880	63.860	25.043	1,048,560
2011-09-13	61.570	62.600	61.150	62.430	24.482	1,030,200
2011-09-12	59.970	61.480	59.780	61.310	24.043	1,146,480
2011-09-09	63.290	63.510	60.410	60.790	23.839	1,897,200
2011-09-08	65.010	65.290	63.710	63.880	25.051	1,212,780
2011-09-07	63.670	65.250	63.360	65.190	25.565	1,201,815
2011-09-06	61.980	63.080	61.300	62.820	24.635	979,710
2011-09-02	64.390	64.620	63.400	63.470	24.890	996,030
2011-09-01	66.130	66.980	65.100	65.270	25.596	1,155,660
2011-08-31	65.750	66.830	65.320	65.910	25.847	1,128,630
2011-08-30	65.320	65.960	64.810	65.630	25.737	615,315
2011-08-29	64.510	65.530	64.270	65.470	25.675	821,100
2011-08-26	62.160	63.880	61.720	63.870	25.047	2,445,195
2011-08-25	65.390	65.390	61.900	62.210	24.396	2,449,020
2011-08-24	63.480	65.240	62.860	65.070	25.518	2,217,480
2011-08-23	60.950	64.130	60.490	63.500	24.902	1,384,395
2011-08-22	61.600	61.600	60.200	60.860	23.867	1,608,030
2011-08-19	59.840	61.620	59.510	60.240	23.624	1,730,175
2011-08-18	61.470	61.930	60.000	60.480	23.718	1,353,540
2011-08-17	63.160	63.980	62.020	62.850	24.647	793,305
2011-08-16	63.590	63.870	62.150	63.000	24.706	1,458,855
2011-08-15	63.410	64.170	63.230	64.160	25.161	1,280,610
2011-08-12	62.920	63.190	61.900	63.100	24.745	1,798,515
2011-08-11	59.470	63.430	58.870	62.760	24.612	2,318,970
2011-08-10	60.670	61.420	59.660	59.760	23.435	2,430,660
2011-08-09	60.000	61.970	58.500	61.840	24.251	4,002,225
2011-08-08	61.930	63.250	59.990	60.070	23.557	4,412,010
2011-08-05	63.930	64.430	61.900	63.660	24.965	2,891,700
2011-08-04	64.520	65.060	62.990	63.010	24.710	2,657,355
2011-08-03	64.890	65.380	63.360	65.290	25.604	2,353,650
2011-08-02	64.500	67.000	64.500	65.200	25.569	2,752,980
2011-08-01	66.790	67.040	65.220	66.810	26.200	2,493,900
2011-07-29	67.320	67.320	65.890	66.460	26.063	2,931,225
2011-07-28	67.510	68.310	67.190	67.260	26.377	1,442,535
2011-07-27	68.880	68.940	67.380	67.510	26.475	1,631,745
2011-07-26	71.880	71.880	69.050	69.210	27.141	2,364,105
2011-07-25	72.470	72.670	71.670	71.690	28.114	922,335
2011-07-22	72.680	73.270	72.480	72.890	28.584	548,505
2011-07-21	73.040	73.700	72.430	73.130	28.678	1,201,560
2011-07-20	72.630	72.700	72.140	72.450	28.412	490,875

← NewerPage 64 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.