Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	58.600	59.790	58.300	59.530	23.345	1,393,320
2010-05-11	58.970	59.410	58.630	58.700	23.020	1,416,525
2010-05-10	58.440	59.260	57.540	59.220	23.224	2,783,835
2010-05-07	58.770	60.380	56.880	57.000	22.353	2,899,860
2010-05-06	60.410	60.600	56.650	58.770	23.047	2,798,370
2010-05-05	60.550	61.500	60.190	60.370	23.675	2,001,495
2010-05-04	60.430	60.910	59.940	60.550	23.745	2,268,990
2010-05-03	60.570	61.720	60.190	61.100	23.961	2,355,945
2010-04-30	61.880	62.350	60.430	60.500	23.726	1,934,940
2010-04-29	61.500	62.440	61.210	61.950	24.294	1,834,725
2010-04-28	61.570	62.100	61.370	61.540	24.133	1,011,075
2010-04-27	61.300	61.880	60.990	61.160	23.984	1,768,935
2010-04-26	62.490	62.630	61.200	61.240	24.016	1,730,685
2010-04-23	61.460	62.440	61.150	62.390	24.467	1,899,495
2010-04-22	60.370	61.230	59.870	61.120	23.969	1,295,400
2010-04-21	61.040	61.220	60.380	60.570	23.753	1,228,590
2010-04-20	60.780	61.390	60.780	61.230	24.012	1,336,200
2010-04-19	60.840	61.100	60.520	60.650	23.784	1,512,405
2010-04-16	60.930	61.330	60.380	60.860	23.867	1,562,130
2010-04-15	60.790	61.120	60.710	60.980	23.914	1,566,975
2010-04-14	60.160	60.990	59.790	60.780	23.835	3,522,060
2010-04-13	59.030	59.660	58.600	59.640	23.388	911,115
2010-04-12	59.430	59.490	59.050	59.260	23.239	787,950
2010-04-09	59.290	59.400	58.980	59.360	23.278	675,750
2010-04-08	58.880	59.320	58.620	59.120	23.184	774,690
2010-04-07	59.120	59.350	58.910	59.210	23.220	903,975
2010-04-06	59.130	59.560	59.130	59.260	23.239	1,598,850
2010-04-05	58.880	59.640	58.650	59.580	23.365	2,043,825
2010-04-01	59.280	59.370	58.480	58.870	23.086	893,775
2010-03-31	58.900	59.270	58.850	58.900	23.098	1,123,785
2010-03-30	58.250	59.270	57.840	59.210	23.220	1,619,505
2010-03-29	58.080	58.400	58.010	58.200	22.824	1,318,605
2010-03-26	57.890	58.340	57.550	57.810	22.671	1,612,110
2010-03-25	58.500	58.500	57.770	57.800	22.667	1,703,910
2010-03-24	58.390	58.440	58.120	58.340	22.878	1,173,765
2010-03-23	58.160	58.430	57.690	58.350	22.882	1,521,840
2010-03-22	57.580	58.240	56.780	58.210	22.828	1,219,155
2010-03-19	57.880	58.080	57.250	57.630	22.600	2,093,805
2010-03-18	57.380	57.670	57.380	57.590	22.584	1,109,250
2010-03-17	56.970	57.490	56.790	57.360	22.494	881,790
2010-03-16	56.920	57.180	56.730	57.130	22.404	959,310
2010-03-15	56.600	56.900	56.380	56.870	22.302	1,214,310
2010-03-12	56.370	56.630	56.100	56.630	22.208	1,138,065
2010-03-11	55.990	56.390	55.660	56.390	22.114	1,812,030
2010-03-10	55.720	56.250	55.690	56.030	21.973	1,969,620
2010-03-09	56.260	56.340	55.910	55.990	21.957	2,308,770
2010-03-08	56.620	56.830	56.400	56.610	22.200	1,692,435
2010-03-05	56.440	56.910	56.370	56.880	22.306	2,183,310
2010-03-04	56.560	56.560	56.180	56.350	22.098	1,989,000
2010-03-03	56.730	56.970	56.500	56.560	22.180	2,182,290
2010-03-02	56.630	57.250	56.430	56.970	22.341	4,567,305
2010-03-01	57.110	57.110	56.200	56.890	22.310	4,292,670
2010-02-26	56.920	57.150	56.550	56.830	22.286	1,529,235
2010-02-25	56.440	56.990	56.180	56.860	22.298	1,562,640
2010-02-24	57.130	57.490	56.840	57.100	22.392	1,603,185
2010-02-23	57.230	57.830	57.070	57.100	22.392	3,519,510
2010-02-22	57.260	57.450	56.950	57.180	22.424	3,874,980
2010-02-19	57.000	57.290	56.860	57.220	22.439	2,861,610
2010-02-18	57.090	57.260	56.720	57.100	22.392	2,546,430
2010-02-17	56.730	57.050	56.550	57.050	22.373	1,221,195

← NewerPage 70 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.