Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	70.450	70.720	70.190	70.570	27.675	1,059,270
2011-04-20	70.280	71.000	69.960	70.490	27.643	1,713,600
2011-04-19	68.970	69.590	68.530	69.470	27.243	1,161,525
2011-04-18	69.350	69.430	67.980	68.700	26.941	1,373,940
2011-04-15	69.570	70.480	69.460	70.130	27.502	1,449,675
2011-04-14	69.400	70.190	69.050	69.750	27.353	1,360,425
2011-04-13	70.450	71.270	69.920	70.030	27.463	2,508,690
2011-04-12	69.020	69.340	68.370	68.510	26.867	666,825
2011-04-11	69.430	69.610	68.890	69.180	27.129	818,550
2011-04-08	70.190	70.310	68.860	69.140	27.114	735,420
2011-04-07	70.110	70.820	69.820	70.120	27.498	496,995
2011-04-06	70.530	70.630	69.880	70.310	27.573	759,645
2011-04-05	70.500	70.670	70.040	70.160	27.514	1,300,500
2011-04-04	70.870	71.390	70.400	70.840	27.780	1,102,875
2011-04-01	70.260	71.040	70.190	70.870	27.792	1,470,840
2011-03-31	69.310	70.240	69.230	70.170	27.518	935,595
2011-03-30	69.120	69.540	68.790	69.250	27.157	462,570
2011-03-29	67.890	68.980	67.550	68.850	27.000	1,174,275
2011-03-28	67.580	68.130	67.210	67.830	26.600	626,280
2011-03-25	67.390	67.920	67.110	67.460	26.455	611,745
2011-03-24	66.580	67.480	66.100	67.320	26.400	977,925
2011-03-23	67.050	67.050	65.720	66.470	26.067	913,665
2011-03-22	67.070	67.310	66.880	67.100	26.314	472,260
2011-03-21	67.170	68.660	67.040	67.100	26.314	873,120
2011-03-18	66.100	66.920	66.100	66.500	26.078	1,563,405
2011-03-17	66.200	66.310	65.500	65.550	25.706	819,825
2011-03-16	65.640	65.890	64.800	65.320	25.616	1,833,450
2011-03-15	65.610	66.960	65.350	65.920	25.851	1,559,835
2011-03-14	66.880	67.360	66.370	66.700	26.157	906,525
2011-03-11	67.490	67.990	67.050	67.490	26.467	695,385
2011-03-10	68.740	68.900	67.540	67.910	26.631	1,073,550
2011-03-09	69.510	69.680	68.920	69.450	27.235	1,151,580
2011-03-08	68.510	69.980	68.300	69.840	27.388	1,074,825
2011-03-07	69.490	69.800	68.050	68.490	26.859	950,130
2011-03-04	69.290	69.850	68.780	69.560	27.278	756,585
2011-03-03	68.470	69.880	68.130	69.600	27.294	1,171,725
2011-03-02	68.240	68.690	67.850	68.000	26.667	1,010,565
2011-03-01	69.290	69.540	68.020	68.490	26.859	1,244,910
2011-02-28	69.350	69.930	68.830	68.980	27.051	1,410,660
2011-02-25	67.820	69.420	67.730	69.420	27.224	1,755,930
2011-02-24	67.340	67.830	67.100	67.620	26.518	1,702,890
2011-02-23	66.730	68.000	66.730	67.160	26.337	2,006,850
2011-02-22	69.180	69.210	66.270	66.920	26.243	2,949,075
2011-02-18	68.630	69.900	67.600	69.850	27.392	3,283,380
2011-02-17	68.490	69.440	68.490	69.290	27.173	863,175
2011-02-16	68.490	69.120	68.190	68.760	26.965	997,305
2011-02-15	67.770	68.560	67.760	68.390	26.820	719,100
2011-02-14	67.430	68.240	67.390	68.020	26.675	883,320
2011-02-11	66.540	67.470	66.280	67.360	26.416	866,745
2011-02-10	65.690	66.770	65.630	66.710	26.161	1,004,190
2011-02-09	66.660	66.680	65.710	65.790	25.800	1,041,420
2011-02-08	66.700	66.900	66.350	66.900	26.235	558,705
2011-02-07	66.240	66.770	66.020	66.570	26.106	903,210
2011-02-04	65.550	66.410	65.450	66.300	26.000	1,173,255
2011-02-03	65.620	66.110	65.060	65.470	25.675	1,663,875
2011-02-02	66.710	67.160	65.800	65.840	25.820	757,095
2011-02-01	66.120	67.850	65.980	66.910	26.239	1,831,410
2011-01-31	65.440	66.110	65.140	65.660	25.749	891,990
2011-01-28	65.650	66.450	64.560	65.420	25.655	1,994,610
2011-01-27	65.430	66.280	65.430	65.720	25.773	1,038,105

← NewerPage 66 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.