Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	52.380	52.840	51.780	52.710	20.671	1,258,170
2009-11-16	51.990	53.000	51.990	52.680	20.659	1,528,215
2009-11-13	51.930	52.460	51.750	52.010	20.396	1,304,070
2009-11-12	51.990	52.220	51.650	51.880	20.345	1,965,285
2009-11-11	52.220	52.530	51.740	51.850	20.333	1,909,440
2009-11-10	51.040	52.280	51.000	52.280	20.502	1,664,385
2009-11-09	50.520	51.340	50.030	51.340	20.133	2,311,830
2009-11-06	51.210	51.490	50.350	50.630	19.855	2,822,340
2009-11-05	50.640	51.450	50.330	51.120	20.047	4,154,970
2009-11-04	50.190	51.900	49.520	50.420	19.773	10,321,635
2009-11-03	53.540	54.400	53.210	54.060	21.200	1,800,300
2009-11-02	53.160	53.890	52.920	53.570	21.008	1,481,805
2009-10-30	52.920	53.900	52.720	52.830	20.718	2,276,130
2009-10-29	54.480	54.710	52.820	53.220	20.871	3,829,335
2009-10-28	55.060	55.500	53.900	54.020	21.184	2,228,700
2009-10-27	55.300	55.680	54.880	55.070	21.596	1,837,785
2009-10-26	55.070	56.000	54.870	55.120	21.616	1,534,335
2009-10-23	55.540	55.850	55.090	55.220	21.655	2,122,620
2009-10-22	55.740	56.050	55.200	55.620	21.812	2,120,070
2009-10-21	55.970	56.920	55.700	55.780	21.875	2,071,875
2009-10-20	56.370	56.610	55.750	55.900	21.922	1,590,690
2009-10-19	56.320	56.730	55.760	56.460	22.141	1,274,745
2009-10-16	56.220	56.500	55.570	56.070	21.988	1,235,730
2009-10-15	55.640	56.340	55.510	56.300	22.078	881,535
2009-10-14	55.640	56.000	55.430	55.940	21.937	1,438,455
2009-10-13	55.970	55.970	55.380	55.600	21.804	961,860
2009-10-12	56.120	56.270	55.590	55.890	21.918	795,345
2009-10-09	55.770	56.240	55.570	56.230	22.051	735,420
2009-10-08	55.570	56.360	55.100	56.000	21.961	1,724,565
2009-10-07	55.220	55.590	54.800	55.310	21.690	2,658,885
2009-10-06	55.150	56.000	54.750	55.400	21.726	2,499,765
2009-10-05	54.560	55.500	53.830	55.130	21.620	1,420,350
2009-10-02	54.350	54.910	53.860	54.100	21.216	1,781,940
2009-10-01	54.910	55.170	54.280	54.350	21.314	2,307,495
2009-09-30	55.090	55.310	54.170	54.910	21.533	1,134,240
2009-09-29	55.350	55.640	54.730	55.070	21.596	912,900
2009-09-28	54.950	55.910	54.810	55.370	21.714	956,505
2009-09-25	54.900	55.500	54.470	54.760	21.475	1,006,485
2009-09-24	55.120	55.580	54.610	55.010	21.573	4,033,590
2009-09-23	55.090	55.740	54.630	55.010	21.573	1,307,130
2009-09-22	55.820	55.820	54.810	54.940	21.545	1,636,080
2009-09-21	55.400	55.940	55.300	55.740	21.859	1,384,395
2009-09-18	56.070	56.150	54.860	55.410	21.729	2,933,265
2009-09-17	56.290	56.290	55.670	56.030	21.973	1,103,385
2009-09-16	55.700	56.500	55.440	56.500	22.157	1,443,045
2009-09-15	55.180	55.870	54.850	55.810	21.886	1,849,770
2009-09-14	55.000	55.550	54.960	55.350	21.706	931,260
2009-09-11	55.410	55.920	55.070	55.080	21.600	1,459,620
2009-09-10	54.710	55.440	54.370	55.420	21.733	1,433,100
2009-09-09	53.940	54.980	53.610	54.920	21.537	1,645,260
2009-09-08	54.060	54.310	53.420	53.780	21.090	1,780,920
2009-09-04	53.290	54.300	53.090	54.290	21.290	1,274,745
2009-09-03	52.420	53.250	52.250	53.160	20.847	1,336,455
2009-09-02	51.960	52.410	51.780	52.320	20.518	1,685,040
2009-09-01	53.190	53.510	51.810	52.020	20.400	1,343,085
2009-08-31	52.320	53.100	52.320	52.980	20.777	1,062,585
2009-08-28	53.160	53.190	52.180	52.600	20.628	826,710
2009-08-27	52.940	53.030	52.250	52.830	20.718	1,102,875
2009-08-26	52.530	53.210	52.320	52.520	20.596	816,255
2009-08-25	52.550	53.150	52.490	52.950	20.765	1,417,035

← NewerPage 72 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.