Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	56.320	57.000	55.550	56.220	22.047	1,806,675
2010-10-29	56.580	59.370	55.800	56.150	22.020	3,574,845
2010-10-28	59.630	59.640	58.090	58.620	22.988	2,398,530
2010-10-27	58.740	59.510	58.580	59.500	23.333	1,236,495
2010-10-26	58.820	59.490	58.420	59.150	23.196	827,475
2010-10-25	59.690	59.690	58.490	58.960	23.122	1,008,270
2010-10-22	59.740	59.740	59.250	59.460	23.318	970,785
2010-10-21	59.170	59.650	58.690	59.440	23.310	1,773,780
2010-10-20	58.430	59.080	58.040	58.720	23.028	713,490
2010-10-19	58.910	59.040	57.820	58.230	22.835	1,218,645
2010-10-18	59.430	59.670	59.100	59.290	23.251	1,003,680
2010-10-15	59.750	59.750	59.190	59.650	23.392	793,560
2010-10-14	59.350	59.470	58.940	59.280	23.247	578,850
2010-10-13	59.860	59.860	59.160	59.250	23.235	1,263,525
2010-10-12	59.530	59.770	58.650	59.690	23.408	1,398,930
2010-10-11	59.350	59.930	59.030	59.750	23.431	1,199,775
2010-10-08	58.570	59.420	58.300	59.310	23.259	1,050,855
2010-10-07	58.670	58.900	58.160	58.550	22.961	940,950
2010-10-06	58.370	58.610	58.010	58.480	22.933	1,159,995
2010-10-05	57.710	58.920	57.480	58.630	22.992	811,410
2010-10-04	57.940	58.260	56.650	57.040	22.369	919,275
2010-10-01	58.980	59.000	57.500	57.950	22.726	1,618,740
2010-09-30	57.960	58.870	57.670	58.580	22.973	2,699,685
2010-09-29	57.590	57.830	57.310	57.610	22.592	826,200
2010-09-28	57.210	57.750	56.630	57.590	22.584	1,194,930
2010-09-27	57.170	57.380	56.980	57.060	22.377	1,004,700
2010-09-24	56.910	57.330	56.510	57.330	22.482	1,278,570
2010-09-23	56.460	57.050	56.190	56.220	22.047	457,470
2010-09-22	56.760	57.250	56.220	56.680	22.228	734,910
2010-09-21	57.000	57.250	56.480	56.660	22.220	1,380,060
2010-09-20	56.360	57.260	56.360	57.190	22.428	1,710,540
2010-09-17	57.360	57.600	56.350	56.350	22.098	2,491,095
2010-09-16	57.270	57.390	56.910	57.170	22.420	684,420
2010-09-15	56.860	57.430	56.600	57.230	22.443	1,730,940
2010-09-14	56.730	57.130	56.000	56.990	22.349	1,381,590
2010-09-13	56.500	57.000	56.260	56.780	22.267	1,299,225
2010-09-10	55.690	56.370	55.430	56.160	22.024	900,405
2010-09-09	55.500	55.650	55.260	55.510	21.769	1,090,890
2010-09-08	55.010	55.270	54.860	55.030	21.580	1,424,940
2010-09-07	54.720	55.470	54.640	54.720	21.459	1,398,675
2010-09-03	55.130	55.250	54.590	54.970	21.557	1,121,490
2010-09-02	54.360	54.780	54.190	54.750	21.471	1,339,515
2010-09-01	53.380	54.710	53.330	54.620	21.420	1,927,545
2010-08-31	53.070	53.470	52.450	52.800	20.706	2,426,325
2010-08-30	53.050	53.310	52.710	53.180	20.855	1,638,120
2010-08-27	52.070	53.190	51.140	53.140	20.839	1,951,260
2010-08-26	53.700	53.700	51.060	51.970	20.380	3,124,770
2010-08-25	52.920	53.760	52.750	53.710	21.063	1,817,385
2010-08-24	53.910	53.960	52.820	53.270	20.890	1,534,590
2010-08-23	54.500	55.090	53.960	54.310	21.298	955,485
2010-08-20	53.910	54.330	53.410	54.240	21.271	1,634,040
2010-08-19	54.980	55.140	53.710	54.080	21.208	1,371,645
2010-08-18	55.090	55.500	54.290	55.220	21.655	1,185,240
2010-08-17	54.200	55.130	54.000	55.000	21.569	1,406,325
2010-08-16	53.620	53.890	53.160	53.660	21.043	1,723,290
2010-08-13	53.700	53.890	53.300	53.700	21.059	1,084,005
2010-08-12	53.990	54.220	53.590	54.010	21.180	1,328,295
2010-08-11	54.120	54.600	53.760	54.430	21.345	2,904,195
2010-08-10	53.700	55.080	53.030	54.870	21.518	3,400,170
2010-08-09	54.460	54.610	54.120	54.200	21.255	684,420

← NewerPage 68 of 79 · 4,735 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.