Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	54.150	54.500	53.050	54.490	21.369	1,486,140
2010-08-05	54.330	54.740	53.880	54.590	21.408	1,514,700
2010-08-04	53.770	54.580	53.590	54.510	21.377	846,855
2010-08-03	53.190	54.280	53.030	53.600	21.020	1,297,185
2010-08-02	53.290	55.780	52.900	53.270	20.890	2,122,620
2010-07-30	51.180	52.610	50.970	52.490	20.584	2,597,430
2010-07-29	52.740	52.880	51.080	51.640	20.251	2,290,155
2010-07-28	53.240	53.550	52.400	52.530	20.600	1,050,855
2010-07-27	53.710	53.830	53.200	53.410	20.945	913,665
2010-07-26	52.360	53.620	52.360	53.560	21.004	1,286,985
2010-07-23	52.480	52.730	52.160	52.520	20.596	1,527,450
2010-07-22	51.730	53.420	51.550	52.770	20.694	2,572,695
2010-07-21	52.080	52.200	50.960	51.300	20.118	2,089,980
2010-07-20	52.000	52.270	51.600	51.960	20.377	2,810,865
2010-07-19	53.330	53.880	52.350	52.570	20.616	2,372,520
2010-07-16	55.640	55.640	53.290	53.340	20.918	1,699,320
2010-07-15	55.700	55.830	55.200	55.620	21.812	1,022,550
2010-07-14	56.150	56.290	55.190	55.610	21.808	1,488,435
2010-07-13	55.230	56.120	55.000	56.010	21.965	1,052,130
2010-07-12	54.630	54.910	54.450	54.760	21.475	676,260
2010-07-09	55.000	55.190	54.610	54.850	21.510	633,675
2010-07-08	54.850	55.410	54.500	54.920	21.537	1,576,155
2010-07-07	54.310	54.840	53.710	54.730	21.463	1,394,340
2010-07-06	54.650	55.150	53.900	54.170	21.243	1,415,505
2010-07-02	54.750	54.750	53.860	54.250	21.275	635,715
2010-07-01	54.880	55.640	53.800	54.530	21.384	2,234,310
2010-06-30	55.350	55.560	54.690	54.900	21.529	1,406,580
2010-06-29	56.290	56.320	55.060	55.310	21.690	1,726,860
2010-06-28	55.900	56.960	55.100	56.740	22.251	1,188,555
2010-06-25	55.800	55.900	55.190	55.720	21.851	1,607,775
2010-06-24	56.090	56.430	55.400	55.520	21.773	2,016,285
2010-06-23	56.520	56.820	55.990	56.470	22.145	1,594,515
2010-06-22	56.920	57.440	56.530	56.590	22.192	1,991,805
2010-06-21	56.780	57.130	56.410	56.810	22.278	2,038,725
2010-06-18	55.910	56.450	55.790	56.420	22.126	3,090,855
2010-06-17	56.320	56.440	55.710	55.910	21.926	846,855
2010-06-16	55.730	56.460	55.690	55.890	21.918	928,455
2010-06-15	55.710	56.130	55.020	55.870	21.910	1,149,030
2010-06-14	55.170	56.280	55.140	55.740	21.859	1,052,895
2010-06-11	54.010	55.110	54.010	55.070	21.596	799,935
2010-06-10	54.310	54.760	54.160	54.510	21.377	1,489,710
2010-06-09	54.310	54.780	53.720	53.800	21.098	993,990
2010-06-08	54.280	54.580	53.410	53.980	21.169	1,739,355
2010-06-07	54.890	55.430	54.360	54.430	21.345	1,395,105
2010-06-04	56.000	56.710	54.880	55.000	21.569	1,358,895
2010-06-03	56.960	57.360	56.520	57.190	22.428	1,001,895
2010-06-02	55.720	57.070	55.000	57.060	22.377	4,328,880
2010-06-01	56.170	56.490	55.350	55.420	21.733	1,179,885
2010-05-28	56.650	56.830	56.050	56.410	22.122	1,351,755
2010-05-27	56.010	56.810	55.030	56.810	22.278	1,086,810
2010-05-26	55.140	55.760	54.550	55.130	21.620	2,074,935
2010-05-25	54.650	55.320	53.540	54.940	21.545	1,901,025
2010-05-24	55.340	56.010	55.020	55.380	21.718	1,448,145
2010-05-21	54.550	55.960	54.050	55.940	21.937	1,995,375
2010-05-20	56.510	56.670	55.130	55.270	21.675	1,733,235
2010-05-19	57.360	57.450	56.640	57.210	22.435	1,597,575
2010-05-18	58.190	58.540	57.120	57.260	22.455	972,570
2010-05-17	57.830	58.160	57.050	57.940	22.722	1,340,025
2010-05-14	58.600	58.920	57.290	57.640	22.604	1,412,700
2010-05-13	59.310	59.490	58.580	58.750	23.039	984,555

← NewerPage 69 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.