Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	72.200	72.900	72.000	72.760	28.533	737,460
2011-07-18	72.590	72.880	71.470	71.810	28.161	712,215
2011-07-15	73.040	73.130	72.460	73.130	28.678	778,005
2011-07-14	73.940	74.380	72.730	72.970	28.616	1,114,350
2011-07-13	73.680	74.510	72.880	73.880	28.973	1,102,620
2011-07-12	73.310	73.990	72.960	73.440	28.800	764,745
2011-07-11	73.760	74.020	73.110	73.290	28.741	570,435
2011-07-08	74.710	74.820	73.780	74.320	29.145	1,128,630
2011-07-07	74.540	74.980	73.770	74.910	29.377	1,046,520
2011-07-06	73.170	74.570	73.050	74.210	29.102	885,870
2011-07-05	73.300	73.300	72.550	73.120	28.675	803,250
2011-07-01	71.730	73.010	71.280	72.940	28.604	1,022,295
2011-06-30	71.240	72.170	71.010	71.590	28.075	998,070
2011-06-29	70.610	71.420	70.360	71.000	27.843	1,034,535
2011-06-28	70.030	70.950	69.520	70.600	27.686	745,875
2011-06-27	69.450	70.230	68.670	69.930	27.424	1,087,065
2011-06-24	70.600	70.650	68.660	69.520	27.263	2,771,340
2011-06-23	70.300	70.670	68.950	70.570	27.675	1,072,530
2011-06-22	71.530	71.980	70.840	70.900	27.804	982,770
2011-06-21	71.150	71.940	70.870	71.550	28.059	1,166,880
2011-06-20	70.380	71.250	70.100	71.060	27.867	957,270
2011-06-17	70.610	70.720	69.900	70.280	27.561	2,058,105
2011-06-16	69.000	69.890	69.000	69.560	27.278	928,455
2011-06-15	69.360	70.260	68.930	69.150	27.118	1,385,415
2011-06-14	69.980	70.260	69.670	69.770	27.361	1,207,170
2011-06-13	68.870	69.730	68.870	69.500	27.255	1,006,230
2011-06-10	69.540	69.710	68.850	69.110	27.102	1,979,310
2011-06-09	69.060	70.050	68.540	69.710	27.337	1,046,775
2011-06-08	68.520	69.240	68.050	68.860	27.004	1,052,640
2011-06-07	68.400	69.360	68.180	68.800	26.980	1,471,095
2011-06-06	69.100	69.400	68.310	68.380	26.816	878,985
2011-06-03	69.840	69.980	69.090	69.510	27.259	1,302,540
2011-06-02	70.630	70.820	70.150	70.590	27.682	963,390
2011-06-01	71.770	72.230	70.600	70.690	27.722	1,437,945
2011-05-31	71.470	71.820	70.950	71.820	28.165	1,347,420
2011-05-27	70.670	71.210	70.390	70.840	27.780	489,090
2011-05-26	70.160	70.860	69.810	70.760	27.749	921,570
2011-05-25	70.230	70.720	69.760	70.530	27.659	852,720
2011-05-24	70.900	70.910	69.840	70.060	27.475	1,069,470
2011-05-23	71.550	71.550	70.400	70.870	27.792	1,272,705
2011-05-20	72.650	72.660	71.910	72.220	28.322	883,320
2011-05-19	73.190	73.290	72.340	72.720	28.518	947,835
2011-05-18	71.490	73.130	71.250	73.020	28.635	958,800
2011-05-17	72.130	72.130	71.120	71.690	28.114	1,258,425
2011-05-16	72.000	72.520	71.690	72.220	28.322	990,675
2011-05-13	73.840	73.960	72.100	72.370	28.380	1,087,320
2011-05-12	72.800	74.090	72.140	73.900	28.980	1,231,650
2011-05-11	73.290	73.550	72.340	72.690	28.506	979,455
2011-05-10	73.340	73.650	72.820	73.480	28.816	726,495
2011-05-09	72.550	73.150	72.490	72.960	28.612	1,260,465
2011-05-06	72.800	73.810	72.300	72.780	28.541	1,186,515
2011-05-05	72.370	73.220	72.000	72.230	28.326	1,347,930
2011-05-04	72.300	73.190	72.060	72.580	28.463	1,733,235
2011-05-03	72.940	73.630	71.230	73.550	28.843	2,026,485
2011-05-02	72.530	74.480	72.530	74.080	29.051	3,013,335
2011-04-29	73.110	73.610	73.030	73.070	28.655	2,198,100
2011-04-28	73.280	73.620	72.750	73.150	28.686	1,638,885
2011-04-27	71.930	72.940	71.660	72.880	28.580	1,268,880
2011-04-26	70.760	71.970	70.500	71.650	28.098	875,925
2011-04-25	70.740	70.740	69.950	70.490	27.643	532,440

← NewerPage 65 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.