Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	56.250	56.740	55.980	56.730	22.247	1,028,160
2010-02-12	55.590	56.170	55.140	56.170	22.028	2,064,480
2010-02-11	54.730	55.920	54.640	55.870	21.910	2,017,050
2010-02-10	54.000	55.080	54.000	55.000	21.569	1,588,650
2010-02-09	54.410	55.200	53.680	54.910	21.533	2,624,970
2010-02-08	54.310	54.430	53.700	53.860	21.122	1,679,430
2010-02-05	53.870	54.310	53.290	54.070	21.204	1,750,575
2010-02-04	55.000	55.100	53.790	53.790	21.094	1,559,070
2010-02-03	55.500	55.990	55.080	55.240	21.663	1,395,360
2010-02-02	54.790	55.970	54.590	55.860	21.906	2,142,000
2010-02-01	54.360	54.880	53.610	54.860	21.514	2,369,205
2010-01-29	53.750	54.570	53.750	54.050	21.196	2,423,265
2010-01-28	53.900	54.250	52.990	53.330	20.914	2,090,745
2010-01-27	54.340	54.430	53.640	53.920	21.145	2,613,750
2010-01-26	54.690	55.000	54.360	54.530	21.384	1,070,745
2010-01-25	54.630	55.150	54.200	54.900	21.529	1,191,870
2010-01-22	55.720	55.940	54.550	54.570	21.400	1,876,290
2010-01-21	55.630	56.150	54.880	55.590	21.800	3,079,635
2010-01-20	55.880	56.220	55.090	55.710	21.847	1,493,790
2010-01-19	55.770	56.660	55.460	56.130	22.012	1,444,575
2010-01-15	56.340	56.670	55.100	55.600	21.804	1,467,015
2010-01-14	56.070	56.240	55.000	56.140	22.016	1,001,640
2010-01-13	55.020	56.530	55.020	56.410	22.122	2,184,330
2010-01-12	55.640	55.830	54.760	54.960	21.553	1,902,045
2010-01-11	53.850	55.860	53.790	55.740	21.859	2,591,565
2010-01-08	53.490	54.320	53.470	53.960	21.161	1,841,610
2010-01-07	53.440	53.940	53.190	53.640	21.035	1,089,360
2010-01-06	53.140	53.800	53.130	53.450	20.961	1,685,295
2010-01-05	53.440	53.730	53.220	53.280	20.894	1,299,225
2010-01-04	53.270	54.000	52.910	53.430	20.953	2,026,740
2009-12-31	53.370	53.430	52.600	52.600	20.628	1,244,400
2009-12-30	52.900	53.660	52.880	53.250	20.882	788,970
2009-12-29	53.010	53.550	51.490	53.200	20.863	917,235
2009-12-28	53.230	53.250	52.760	53.110	20.828	824,415
2009-12-24	52.910	53.220	52.750	53.010	20.788	206,295
2009-12-23	52.760	53.030	52.640	52.940	20.761	1,060,545
2009-12-22	52.120	52.640	52.100	52.570	20.616	827,730
2009-12-21	51.540	52.310	51.390	52.000	20.392	4,463,520
2009-12-18	51.250	51.790	50.620	51.600	20.235	2,621,655
2009-12-17	51.160	51.470	50.800	51.270	20.106	2,003,280
2009-12-16	51.310	51.720	51.310	51.580	20.228	1,255,365
2009-12-15	50.950	51.620	50.680	51.190	20.075	1,915,305
2009-12-14	50.720	51.250	50.240	51.220	20.086	2,178,465
2009-12-11	50.960	51.920	50.240	50.420	19.773	2,279,955
2009-12-10	50.280	51.150	50.100	50.830	19.933	1,682,235
2009-12-09	50.380	50.780	49.900	50.340	19.741	1,453,500
2009-12-08	50.640	51.040	50.000	50.610	19.847	1,830,390
2009-12-07	51.160	51.530	50.940	51.120	20.047	1,249,245
2009-12-04	51.390	51.500	50.520	51.090	20.035	1,578,450
2009-12-03	50.890	51.430	50.750	50.900	19.961	2,772,105
2009-12-02	49.810	50.780	49.700	50.650	19.863	2,347,785
2009-12-01	49.810	50.290	49.360	49.760	19.514	4,586,430
2009-11-30	50.120	50.120	49.100	49.660	19.475	3,194,640
2009-11-27	50.060	50.860	49.820	50.370	19.753	596,445
2009-11-25	51.090	51.370	50.700	50.860	19.945	1,996,650
2009-11-24	51.400	51.590	50.960	51.170	20.067	1,280,865
2009-11-23	50.680	52.000	50.680	51.620	20.243	2,323,305
2009-11-20	50.890	51.430	50.390	50.530	19.816	3,251,760
2009-11-19	51.820	52.130	50.960	51.310	20.122	2,035,410
2009-11-18	52.680	52.930	52.050	52.190	20.467	1,364,505

← NewerPage 71 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.